Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.56 25.88 25.07 25.38 2,115,615 -0.08(-0.30%)
Jul 30, 2009 26.08 26.31 25.35 25.46 2,764,542 -0.12(-0.47%)
Jul 29, 2009 26.64 26.75 25.26 25.58 5,371,354 -2.57(-9.12%)
Jul 28, 2009 27.29 28.44 27.25 28.14 1,979,281 +0.20(+0.73%)
Jul 27, 2009 27.68 27.94 27.10 27.94 1,413,253 +0.88(+3.26%)
Jul 24, 2009 27.07 27.74 26.59 27.06 1,399,460 -0.26(-0.94%)
Jul 23, 2009 27.36 28.68 26.77 27.31 4,452,209 -2.60(-8.68%)
Jul 22, 2009 29.01 30.07 28.87 29.91 1,128,447 +0.14(+0.46%)
Jul 21, 2009 30.12 30.12 28.88 29.78 1,150,426 -0.03(-0.10%)
Jul 20, 2009 29.60 30.07 29.26 29.81 852,583 +0.65(+2.22%)
Jul 17, 2009 29.29 29.54 28.59 29.16 999,750 -0.11(-0.39%)
Jul 16, 2009 28.54 29.48 28.41 29.27 1,002,539 +0.55(+1.91%)
Jul 15, 2009 27.67 28.88 27.67 28.72 1,184,505 +1.62(+5.97%)
Jul 14, 2009 26.78 27.38 26.52 27.10 860,685 +0.73(+2.77%)
Jul 13, 2009 26.04 26.41 25.21 26.37 1,160,066 +0.38(+1.45%)
Jul 10, 2009 25.62 26.04 25.36 26.00 1,283,780 +0.11(+0.41%)
Jul 09, 2009 25.97 26.56 25.38 25.89 981,955 +0.35(+1.36%)
Jul 08, 2009 26.63 27.24 24.73 25.55 1,648,330 -1.07(-4.02%)
Jul 07, 2009 27.52 27.65 26.52 26.61 1,420,206 -0.72(-2.62%)
Jul 06, 2009 27.81 28.10 26.43 27.33 1,508,766 -1.34(-4.67%)
Jul 02, 2009 28.14 29.20 27.86 28.67 1,221,017 -0.22(-0.76%)
Jul 01, 2009 29.17 30.20 28.80 28.89 675,359 -0.02(-0.05%)
Jun 30, 2009 29.07 29.19 28.20 28.90 1,083,586 -0.11(-0.36%)
Jun 29, 2009 28.53 29.39 28.29 29.01 1,460,581 +0.56(+1.99%)
Jun 26, 2009 29.35 30.01 28.29 28.44 1,844,940 -1.00(-3.40%)
Jun 25, 2009 28.47 29.51 28.42 29.45 1,025,163 +0.80(+2.79%)
Jun 24, 2009 28.82 29.59 28.16 28.65 1,191,297 +0.25(+0.88%)
Jun 23, 2009 28.35 29.01 27.53 28.40 914,176 +0.28(+0.99%)
Jun 22, 2009 29.63 29.63 28.09 28.12 1,151,119 -1.96(-6.51%)
Jun 19, 2009 30.47 31.06 29.94 30.08 1,020,126 -0.04(-0.12%)
Jun 18, 2009 29.60 30.67 28.81 30.12 848,122 +0.43(+1.45%)
Jun 17, 2009 29.80 30.37 28.27 29.69 1,658,604 -0.25(-0.83%)
Jun 16, 2009 30.95 31.98 29.62 29.93 1,731,442 -0.61(-2.00%)
Jun 15, 2009 30.97 30.97 29.93 30.54 1,210,362 -1.44(-4.50%)
Jun 12, 2009 31.82 32.16 31.09 31.98 884,146 -0.47(-1.44%)
Jun 11, 2009 32.19 32.98 31.96 32.45 1,468,963 +0.43(+1.34%)
Jun 10, 2009 32.37 32.37 31.06 32.02 1,920,360 -0.18(-0.56%)
Jun 09, 2009 30.15 32.48 29.98 32.20 2,782,268 +3.12(+10.75%)
Jun 08, 2009 28.61 29.35 28.21 29.08 752,077 -0.98(-3.26%)
Jun 05, 2009 29.81 30.38 28.79 30.06 1,363,471 +0.78(+2.67%)
Jun 04, 2009 28.76 29.67 28.32 29.27 1,589,226 +0.71(+2.48%)
Jun 03, 2009 29.35 29.70 28.08 28.56 1,441,787 -1.59(-5.27%)
Jun 02, 2009 29.08 30.28 29.08 30.15 2,010,480 +0.59(+1.99%)
Jun 01, 2009 29.01 30.22 29.01 29.57 2,418,526 +0.96(+3.37%)
May 29, 2009 28.96 29.02 27.92 28.60 1,330,568 +0.02(+0.05%)
May 28, 2009 28.75 29.24 27.89 28.59 1,441,123 +0.37(+1.31%)
May 27, 2009 27.96 29.33 27.96 28.22 2,011,368 +0.15(+0.53%)
May 26, 2009 26.51 28.32 26.18 28.07 1,199,184 +1.18(+4.38%)
May 22, 2009 27.47 27.77 26.88 26.89 879,721 -0.21(-0.78%)
May 21, 2009 27.84 27.99 26.77 27.10 1,126,962 -1.43(-5.03%)
May 20, 2009 28.23 29.72 28.23 28.53 2,106,797 +0.83(+2.98%)
May 19, 2009 26.99 28.41 26.74 27.71 1,293,567 +0.83(+3.07%)
May 18, 2009 25.25 26.88 25.09 26.88 1,367,142 +2.07(+8.35%)
May 15, 2009 25.27 25.76 24.54 24.81 1,302,619 -0.35(-1.40%)
May 14, 2009 24.82 25.56 23.86 25.16 1,666,337 +0.47(+1.92%)
May 13, 2009 26.57 26.57 24.51 24.69 1,779,983 -2.44(-9.00%)
May 12, 2009 27.61 27.61 25.97 27.13 1,194,737 +0.18(+0.67%)
May 11, 2009 27.49 27.62 26.61 26.95 1,776,669 -1.40(-4.95%)
May 08, 2009 27.57 28.76 27.26 28.35 951,234 +1.05(+3.85%)
May 07, 2009 28.74 28.90 26.76 27.30 1,509,800 -1.10(-3.86%)
May 06, 2009 28.56 28.76 27.41 28.40 1,188,282 +0.46(+1.64%)
May 05, 2009 28.50 28.84 27.21 27.94 2,031,221 -0.81(-2.82%)
May 04, 2009 27.46 28.87 27.46 28.75 1,692,596 +1.51(+5.54%)
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.