Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.42 15.89 14.89 15.89 5,683,465 +0.85(+5.68%)
Jun 29, 2006 14.14 15.05 14.11 15.03 2,040,231 +1.04(+7.45%)
Jun 28, 2006 14.08 14.10 13.84 13.99 1,307,773 +0.14(+1.04%)
Jun 27, 2006 14.15 14.21 13.79 13.85 1,398,352 -0.20(-1.40%)
Jun 26, 2006 14.21 14.21 13.92 14.05 1,367,289 -0.05(-0.33%)
Jun 23, 2006 13.75 14.24 13.62 14.09 1,358,153 +0.34(+2.46%)
Jun 22, 2006 13.66 13.94 13.60 13.75 1,806,868 -0.16(-1.13%)
Jun 21, 2006 13.46 14.16 13.46 13.91 1,443,249 +0.45(+3.37%)
Jun 20, 2006 13.60 13.90 13.38 13.46 1,414,797 -0.13(-0.93%)
Jun 19, 2006 13.90 13.98 13.36 13.58 2,424,471 -0.29(-2.08%)
Jun 16, 2006 14.12 14.13 13.63 13.87 2,342,246 -0.25(-1.75%)
Jun 15, 2006 13.63 14.19 13.62 14.12 1,662,256 +0.82(+6.16%)
Jun 14, 2006 13.03 13.34 12.90 13.30 1,361,546 +0.37(+2.83%)
Jun 13, 2006 13.26 13.40 12.68 12.93 2,655,224 -0.36(-2.74%)
Jun 12, 2006 14.00 14.05 13.26 13.30 2,543,502 -0.89(-6.27%)
Jun 09, 2006 14.54 14.79 14.06 14.19 1,653,903 -0.23(-1.58%)
Jun 08, 2006 14.57 14.57 13.71 14.41 3,712,146 -0.15(-1.04%)
Jun 07, 2006 15.22 15.37 14.54 14.57 1,831,405 -0.63(-4.15%)
Jun 06, 2006 15.18 15.40 14.82 15.20 2,512,178 +0.03(+0.21%)
Jun 05, 2006 15.90 15.94 15.11 15.16 6,099,812 -0.85(-5.32%)
Jun 02, 2006 16.15 16.17 15.75 16.02 1,137,319 +0.17(+1.06%)
Jun 01, 2006 15.48 15.86 15.35 15.85 1,378,513 +0.41(+2.63%)
May 31, 2006 15.23 15.76 15.17 15.44 1,520,254 +0.39(+2.61%)
May 30, 2006 15.99 15.99 15.02 15.05 1,513,728 -0.94(-5.86%)
May 26, 2006 15.90 16.14 15.73 15.98 881,246 +0.32(+2.02%)
May 25, 2006 15.63 15.69 15.24 15.67 1,556,799 +0.36(+2.37%)
May 24, 2006 15.55 15.78 14.77 15.31 1,737,433 -0.26(-1.69%)
May 23, 2006 15.66 16.19 15.50 15.57 1,536,438 +0.25(+1.65%)
May 22, 2006 15.79 15.80 14.84 15.32 2,349,033 -0.86(-5.29%)
May 19, 2006 16.17 16.32 15.62 16.17 2,306,223 +0.02(+0.15%)
May 18, 2006 16.67 16.93 16.10 16.15 2,110,449 +0.05(+0.29%)
May 17, 2006 16.76 16.86 15.94 16.10 1,680,789 -0.50(-3.01%)
May 16, 2006 16.83 16.99 16.01 16.60 1,766,408 -0.19(-1.12%)
May 15, 2006 16.76 17.06 16.48 16.79 1,802,952 -0.66(-3.79%)
May 12, 2006 17.97 17.97 17.22 17.45 1,533,567 -0.52(-2.89%)
May 11, 2006 18.73 19.06 17.89 17.97 2,024,047 -0.70(-3.74%)
May 10, 2006 18.65 18.71 18.43 18.67 906,044 -0.02(-0.09%)
May 09, 2006 18.41 18.79 18.35 18.68 1,119,047 +0.36(+1.94%)
May 08, 2006 18.29 18.37 18.08 18.33 1,187,437 +0.45(+2.54%)
May 05, 2006 18.01 18.27 17.87 17.87 809,201 +0.04(+0.20%)
May 04, 2006 17.81 18.04 17.62 17.84 785,447 +0.26(+1.48%)
May 03, 2006 17.38 17.68 16.99 17.58 960,078 +0.23(+1.30%)
May 02, 2006 17.47 17.48 17.14 17.35 1,281,409 +0.11(+0.63%)
May 01, 2006 17.29 17.43 17.14 17.24 1,253,740 +0.20(+1.19%)
Apr 28, 2006 16.86 17.35 16.86 17.04 1,239,644 +0.37(+2.23%)
Apr 27, 2006 17.05 17.24 16.36 16.67 1,721,771 -0.66(-3.78%)
Apr 26, 2006 17.55 17.71 17.26 17.32 1,375,120 -0.15(-0.83%)
Apr 25, 2006 18.10 18.10 17.32 17.47 1,239,905 -0.55(-3.03%)
Apr 24, 2006 17.89 18.15 17.82 18.01 958,251 +0.20(+1.12%)
Apr 21, 2006 18.10 18.16 17.69 17.81 1,850,721 +0.00(+0.00%)
Apr 20, 2006 18.09 18.52 17.55 17.81 1,984,892 -0.24(-1.33%)
Apr 19, 2006 18.16 18.20 17.83 18.05 1,501,721 -0.04(-0.21%)
Apr 18, 2006 18.00 18.31 17.93 18.09 2,302,569 +0.17(+0.93%)
Apr 17, 2006 17.91 18.10 17.68 17.93 1,292,894 +0.12(+0.66%)
Apr 13, 2006 17.64 17.85 17.27 17.81 757,255 +0.17(+0.94%)
Apr 12, 2006 17.65 17.72 17.45 17.64 1,073,105 +0.09(+0.54%)
Apr 11, 2006 18.08 18.29 17.49 17.55 801,892 -0.39(-2.19%)
Apr 10, 2006 17.74 18.11 17.56 17.94 1,044,652 +0.23(+1.29%)
Apr 07, 2006 18.15 18.21 17.68 17.71 1,250,607 -0.34(-1.88%)
Apr 06, 2006 17.95 18.09 17.80 18.05 1,123,223 +0.10(+0.55%)
Apr 05, 2006 18.15 18.15 17.64 17.95 1,439,073 -0.02(-0.10%)
Apr 04, 2006 18.58 18.71 17.87 17.97 3,668,292 -0.41(-2.22%)
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.