Skip to main content

Reliance Inc (NY: RS )

334.13 -2.77 (-0.82%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 58.98 59.61 58.85 58.92 551,423 -0.19(-0.33%)
Oct 30, 2013 59.73 59.91 58.72 59.11 409,755 -0.62(-1.04%)
Oct 29, 2013 59.18 60.11 59.16 59.73 498,554 +0.60(+1.02%)
Oct 28, 2013 58.72 59.17 58.52 59.13 612,593 +0.32(+0.55%)
Oct 25, 2013 59.54 59.88 58.10 58.81 816,837 -0.90(-1.51%)
Oct 24, 2013 60.34 61.72 59.65 59.71 691,334 -0.59(-0.99%)
Oct 23, 2013 59.72 60.64 59.20 60.30 897,529 +0.05(+0.08%)
Oct 22, 2013 60.75 61.24 59.98 60.25 987,897 -0.43(-0.70%)
Oct 21, 2013 61.27 61.36 60.26 60.68 409,021 -0.27(-0.45%)
Oct 18, 2013 60.29 60.99 60.12 60.95 558,097 +0.74(+1.23%)
Oct 17, 2013 59.20 60.44 59.19 60.21 472,245 +0.74(+1.24%)
Oct 16, 2013 59.55 59.61 59.00 59.47 379,905 +0.39(+0.65%)
Oct 15, 2013 58.68 59.54 58.45 59.09 682,154 +0.43(+0.73%)
Oct 14, 2013 58.16 59.01 58.09 58.66 713,788 -0.03(-0.05%)
Oct 11, 2013 58.54 59.09 58.29 58.69 424,706 -0.03(-0.05%)
Oct 10, 2013 57.84 58.89 57.37 58.73 410,241 +1.61(+2.81%)
Oct 09, 2013 58.08 58.08 56.91 57.12 565,898 -0.61(-1.06%)
Oct 08, 2013 58.21 58.58 57.58 57.73 304,582 -0.45(-0.77%)
Oct 07, 2013 57.81 58.64 57.61 58.18 350,047 -0.23(-0.40%)
Oct 04, 2013 58.01 58.69 57.53 58.41 535,672 +0.58(+1.00%)
Oct 03, 2013 58.97 59.44 57.66 57.83 723,353 -1.46(-2.47%)
Oct 02, 2013 59.12 59.34 58.69 59.30 356,758 -0.15(-0.26%)
Oct 01, 2013 58.85 59.79 58.85 59.45 763,422 +0.55(+0.93%)
Sep 30, 2013 57.87 59.24 57.77 58.90 428,533 +0.05(+0.08%)
Sep 27, 2013 58.63 58.97 58.11 58.85 330,360 -0.29(-0.49%)
Sep 26, 2013 58.64 59.22 58.56 59.14 407,862 +0.68(+1.15%)
Sep 25, 2013 59.00 59.00 58.45 58.47 733,814 -1.14(-1.91%)
Sep 24, 2013 59.84 60.09 59.24 59.61 468,355 -0.14(-0.23%)
Sep 23, 2013 60.16 60.76 59.75 59.75 625,565 -0.53(-0.88%)
Sep 20, 2013 60.59 60.93 60.21 60.28 1,213,763 -0.44(-0.73%)
Sep 19, 2013 60.00 60.96 59.87 60.72 1,121,354 +0.96(+1.61%)
Sep 18, 2013 58.94 59.92 58.35 59.75 868,761 +0.67(+1.13%)
Sep 17, 2013 57.34 59.37 57.30 59.09 1,119,470 +1.69(+2.94%)
Sep 16, 2013 58.23 58.23 57.17 57.40 564,471 +0.09(+0.15%)
Sep 13, 2013 57.06 57.40 56.76 57.31 242,968 +0.18(+0.31%)
Sep 12, 2013 57.78 57.78 57.01 57.13 274,713 -0.82(-1.41%)
Sep 11, 2013 57.59 58.23 57.00 57.95 421,095 +0.18(+0.31%)
Sep 10, 2013 57.09 57.93 57.01 57.78 540,446 +1.12(+1.97%)
Sep 09, 2013 55.63 56.75 55.54 56.66 235,231 +1.10(+1.98%)
Sep 06, 2013 55.43 55.79 54.74 55.56 415,756 +0.31(+0.57%)
Sep 05, 2013 54.16 55.29 54.00 55.24 633,112 +1.09(+2.00%)
Sep 04, 2013 53.32 54.22 53.04 54.16 480,001 +0.94(+1.77%)
Sep 03, 2013 54.62 55.00 52.66 53.22 969,385 -0.39(-0.73%)
Aug 30, 2013 54.63 54.67 53.51 53.61 498,447 -0.97(-1.78%)
Aug 29, 2013 54.91 55.34 54.50 54.59 312,662 -0.50(-0.90%)
Aug 28, 2013 54.64 55.23 54.27 55.08 546,134 +0.50(+0.91%)
Aug 27, 2013 55.48 55.55 54.53 54.59 594,935 -1.61(-2.86%)
Aug 26, 2013 55.94 56.68 55.90 56.19 306,398 +0.26(+0.46%)
Aug 23, 2013 55.91 56.23 55.53 55.94 239,996 +0.03(+0.06%)
Aug 22, 2013 55.12 56.43 54.94 55.90 206,889 +1.04(+1.90%)
Aug 21, 2013 55.66 55.95 54.86 54.86 532,547 -0.92(-1.66%)
Aug 20, 2013 55.22 56.12 54.91 55.78 243,256 +0.56(+1.02%)
Aug 19, 2013 56.27 56.27 55.10 55.22 285,553 -0.97(-1.73%)
Aug 16, 2013 55.79 56.37 55.32 56.19 422,289 +0.41(+0.73%)
Aug 15, 2013 55.92 56.39 55.45 55.78 246,938 -1.03(-1.81%)
Aug 14, 2013 56.77 57.68 56.47 56.81 366,967 -0.01(-0.01%)
Aug 13, 2013 57.24 57.24 56.05 56.82 526,334 -0.28(-0.49%)
Aug 12, 2013 55.93 57.29 55.70 57.10 618,755 +0.97(+1.72%)
Aug 09, 2013 55.42 56.50 55.42 56.13 790,104 +0.80(+1.45%)
Aug 08, 2013 55.24 55.74 55.09 55.33 815,021 +0.66(+1.20%)
Aug 07, 2013 55.57 55.57 54.44 54.68 597,739 -1.16(-2.08%)
Aug 06, 2013 56.50 56.50 55.52 55.84 468,550 -0.80(-1.41%)
Aug 05, 2013 56.65 56.79 56.24 56.64 286,037 -0.20(-0.35%)
Aug 02, 2013 56.46 57.00 55.91 56.84 450,233 +0.23(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.