Skip to main content

Reliance Inc (NY: RS )

335.05 -1.85 (-0.55%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 27.61 27.89 27.20 27.47 1,744,246 -0.15(-0.53%)
Jul 28, 2006 28.01 28.35 27.09 27.61 2,128,129 -0.21(-0.74%)
Jul 27, 2006 28.65 28.88 27.64 27.82 1,382,814 -0.52(-1.84%)
Jul 26, 2006 28.97 29.01 27.89 28.34 1,510,209 -0.86(-2.94%)
Jul 25, 2006 28.84 29.28 28.32 29.20 1,370,022 +1.09(+3.87%)
Jul 24, 2006 28.00 28.47 27.64 28.11 1,443,248 +0.11(+0.38%)
Jul 21, 2006 28.84 28.96 27.60 28.00 2,812,487 +0.64(+2.35%)
Jul 20, 2006 30.35 30.77 27.30 27.36 2,367,126 +12.10(+79.24%)
Jul 19, 2006 14.78 15.26 14.77 15.26 1,441,551 +0.50(+3.36%)
Jul 18, 2006 14.67 14.90 14.50 14.77 1,305,280 +0.27(+1.85%)
Jul 17, 2006 14.62 14.72 14.29 14.50 1,312,067 -0.25(-1.69%)
Jul 14, 2006 14.67 14.86 14.46 14.75 1,326,164 +0.08(+0.54%)
Jul 13, 2006 15.12 15.19 14.64 14.67 1,659,533 -0.45(-2.99%)
Jul 12, 2006 15.52 15.72 15.07 15.12 1,944,867 -0.35(-2.25%)
Jul 11, 2006 15.49 15.50 15.08 15.47 1,367,411 -0.02(-0.16%)
Jul 10, 2006 15.58 15.81 15.42 15.49 1,491,413 -0.04(-0.26%)
Jul 07, 2006 15.64 15.86 15.48 15.54 1,899,966 -0.11(-0.69%)
Jul 06, 2006 15.93 16.16 15.58 15.64 2,336,190 -0.28(-1.78%)
Jul 05, 2006 16.02 16.11 15.37 15.93 2,287,895 -0.10(-0.60%)
Jul 03, 2006 15.65 16.02 15.65 16.02 1,909,103 +0.13(+0.84%)
Jun 30, 2006 15.41 15.89 14.88 15.89 5,683,974 +0.85(+5.68%)
Jun 29, 2006 14.13 15.05 14.11 15.03 2,040,414 +1.04(+7.45%)
Jun 28, 2006 14.08 14.10 13.83 13.99 1,307,890 +0.14(+1.04%)
Jun 27, 2006 14.15 14.21 13.79 13.85 1,398,477 -0.20(-1.40%)
Jun 26, 2006 14.21 14.21 13.92 14.04 1,367,411 -0.05(-0.33%)
Jun 23, 2006 13.75 14.24 13.62 14.09 1,358,274 +0.34(+2.47%)
Jun 22, 2006 13.66 13.93 13.60 13.75 1,807,030 -0.16(-1.13%)
Jun 21, 2006 13.46 14.15 13.46 13.91 1,443,379 +0.45(+3.37%)
Jun 20, 2006 13.60 13.90 13.38 13.46 1,414,923 -0.13(-0.93%)
Jun 19, 2006 13.90 13.98 13.36 13.58 2,424,688 -0.29(-2.08%)
Jun 16, 2006 14.12 14.13 13.63 13.87 2,342,456 -0.25(-1.75%)
Jun 15, 2006 13.63 14.18 13.62 14.12 1,662,405 +0.82(+6.16%)
Jun 14, 2006 13.02 13.33 12.90 13.30 1,361,668 +0.37(+2.83%)
Jun 13, 2006 13.26 13.40 12.68 12.93 2,655,462 -0.36(-2.74%)
Jun 12, 2006 14.00 14.05 13.26 13.30 2,543,730 -0.89(-6.27%)
Jun 09, 2006 14.54 14.79 14.06 14.18 1,654,051 -0.23(-1.58%)
Jun 08, 2006 14.56 14.57 13.71 14.41 3,712,478 -0.15(-1.04%)
Jun 07, 2006 15.22 15.36 14.54 14.56 1,831,569 -0.63(-4.15%)
Jun 06, 2006 15.18 15.40 14.82 15.19 2,512,403 +0.03(+0.22%)
Jun 05, 2006 15.90 15.94 15.10 15.16 6,100,358 -0.85(-5.32%)
Jun 02, 2006 16.15 16.17 15.75 16.01 1,137,421 +0.17(+1.06%)
Jun 01, 2006 15.48 15.86 15.35 15.85 1,378,637 +0.41(+2.63%)
May 31, 2006 15.23 15.76 15.17 15.44 1,520,390 +0.39(+2.61%)
May 30, 2006 15.99 15.99 15.02 15.05 1,513,864 -0.94(-5.86%)
May 26, 2006 15.90 16.14 15.73 15.98 881,325 +0.32(+2.02%)
May 25, 2006 15.63 15.68 15.24 15.67 1,556,938 +0.36(+2.37%)
May 24, 2006 15.55 15.78 14.77 15.31 1,737,589 -0.26(-1.69%)
May 23, 2006 15.66 16.18 15.50 15.57 1,536,576 +0.25(+1.65%)
May 22, 2006 15.79 15.80 14.84 15.31 2,349,243 -0.86(-5.29%)
May 19, 2006 16.17 16.32 15.62 16.17 2,306,430 +0.02(+0.15%)
May 18, 2006 16.67 16.93 16.10 16.15 2,110,638 +0.05(+0.29%)
May 17, 2006 16.76 16.85 15.94 16.10 1,680,940 -0.50(-3.01%)
May 16, 2006 16.83 16.99 16.01 16.60 1,766,566 -0.19(-1.12%)
May 15, 2006 16.76 17.06 16.48 16.79 1,803,114 -0.66(-3.79%)
May 12, 2006 17.97 17.97 17.22 17.45 1,533,704 -0.52(-2.89%)
May 11, 2006 18.73 19.06 17.89 17.97 2,024,228 -0.70(-3.74%)
May 10, 2006 18.65 18.71 18.43 18.66 906,125 -0.02(-0.09%)
May 09, 2006 18.41 18.79 18.34 18.68 1,119,147 +0.36(+1.94%)
May 08, 2006 18.29 18.37 18.08 18.33 1,187,544 +0.45(+2.54%)
May 05, 2006 18.00 18.27 17.87 17.87 809,273 +0.04(+0.20%)
May 04, 2006 17.81 18.04 17.62 17.84 785,517 +0.26(+1.48%)
May 03, 2006 17.38 17.68 16.99 17.57 960,164 +0.23(+1.30%)
May 02, 2006 17.47 17.48 17.13 17.35 1,281,524 +0.11(+0.63%)
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.