Skip to main content

Reliance Inc (NY: RS )

334.53 -2.37 (-0.70%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.92 45.04 44.38 44.73 753,352 -0.14(-0.32%)
Nov 29, 2012 45.26 45.57 44.55 44.87 479,727 +0.14(+0.32%)
Nov 28, 2012 44.04 44.78 43.69 44.73 374,350 +0.36(+0.80%)
Nov 27, 2012 44.61 45.06 44.32 44.37 607,835 -0.26(-0.59%)
Nov 26, 2012 44.93 45.17 44.27 44.63 455,306 -0.32(-0.70%)
Nov 23, 2012 44.61 45.04 44.50 44.95 281,352 +0.58(+1.32%)
Nov 21, 2012 44.25 44.63 44.10 44.37 464,538 +0.13(+0.30%)
Nov 20, 2012 43.88 44.48 43.80 44.23 1,007,162 +0.17(+0.38%)
Nov 19, 2012 43.40 44.18 43.40 44.07 761,279 +1.41(+3.29%)
Nov 16, 2012 42.56 43.01 41.92 42.66 865,299 +0.25(+0.60%)
Nov 15, 2012 42.93 43.42 42.38 42.41 756,107 -0.62(-1.45%)
Nov 14, 2012 43.94 44.03 42.87 43.03 648,898 -0.69(-1.59%)
Nov 13, 2012 43.15 44.13 43.15 43.73 655,409 -0.11(-0.25%)
Nov 12, 2012 44.44 44.44 43.57 43.84 488,025 +0.01(+0.02%)
Nov 09, 2012 43.09 44.53 42.83 43.83 972,774 +0.58(+1.35%)
Nov 08, 2012 43.59 43.77 43.06 43.24 689,620 -0.54(-1.24%)
Nov 07, 2012 42.83 44.62 42.83 43.79 1,171,544 -1.37(-3.02%)
Nov 06, 2012 44.62 45.60 44.40 45.15 871,416 +0.76(+1.71%)
Nov 05, 2012 43.98 44.68 43.79 44.40 727,517 +0.40(+0.92%)
Nov 02, 2012 46.24 46.33 43.84 43.99 1,463,836 -1.99(-4.33%)
Nov 01, 2012 43.48 45.98 42.83 45.98 1,091,640 +3.08(+7.18%)
Oct 31, 2012 43.32 43.32 42.53 42.90 532,143 -0.47(-1.07%)
Oct 26, 2012 43.36 43.37 43.37 43.37 617,687 +0.13(+0.29%)
Oct 25, 2012 41.99 43.31 41.70 43.24 1,091,925 +2.10(+5.10%)
Oct 24, 2012 41.87 41.87 41.06 41.14 666,441 -0.35(-0.84%)
Oct 23, 2012 41.29 41.76 40.88 41.49 567,675 -0.13(-0.30%)
Oct 19, 2012 41.66 41.90 41.40 41.62 467,062 -0.19(-0.45%)
Oct 18, 2012 41.78 42.23 41.53 41.81 883,369 -0.28(-0.66%)
Oct 17, 2012 42.07 42.97 41.44 42.08 1,682,789 +0.25(+0.60%)
Oct 16, 2012 40.86 41.95 40.76 41.83 731,061 +1.28(+3.15%)
Oct 15, 2012 39.87 40.58 39.45 40.55 364,289 +0.81(+2.03%)
Oct 12, 2012 39.99 40.23 39.26 39.75 609,001 -0.23(-0.57%)
Oct 11, 2012 39.84 40.19 39.61 39.98 945,543 +0.40(+1.02%)
Oct 10, 2012 40.15 40.22 39.31 39.57 806,740 -0.63(-1.57%)
Oct 09, 2012 40.80 41.52 40.08 40.20 829,845 -0.54(-1.32%)
Oct 08, 2012 40.39 41.14 40.35 40.74 554,215 -0.16(-0.39%)
Oct 05, 2012 41.58 41.65 40.73 40.90 446,175 -0.27(-0.65%)
Oct 04, 2012 40.63 41.39 40.56 41.17 393,354 +0.82(+2.04%)
Oct 03, 2012 40.77 40.93 40.16 40.35 409,297 -0.39(-0.95%)
Oct 02, 2012 40.99 41.18 40.41 40.73 472,231 +0.04(+0.10%)
Oct 01, 2012 41.66 41.83 40.48 40.69 927,506 -0.64(-1.55%)
Sep 28, 2012 41.58 41.58 40.69 41.33 520,186 -0.56(-1.34%)
Sep 27, 2012 41.43 41.92 40.82 41.89 562,038 +0.82(+2.00%)
Sep 26, 2012 40.70 41.48 40.07 41.07 572,904 +0.36(+0.89%)
Sep 25, 2012 42.57 42.57 40.69 40.71 755,605 -1.47(-3.48%)
Sep 24, 2012 42.26 42.62 41.91 42.18 447,317 -0.38(-0.89%)
Sep 21, 2012 43.54 43.65 42.47 42.56 873,162 -0.41(-0.96%)
Sep 20, 2012 42.49 43.08 41.88 42.97 464,277 -0.09(-0.20%)
Sep 19, 2012 43.05 43.48 42.73 43.05 483,272 -0.02(-0.04%)
Sep 18, 2012 42.82 43.38 41.98 43.07 765,824 -0.35(-0.80%)
Sep 17, 2012 44.89 44.89 43.22 43.42 858,020 -2.11(-4.63%)
Sep 14, 2012 45.55 46.43 45.19 45.53 793,298 +0.42(+0.93%)
Sep 13, 2012 44.19 45.72 43.75 45.11 569,481 +0.93(+2.11%)
Sep 12, 2012 44.22 44.35 43.22 44.18 532,281 +0.17(+0.38%)
Sep 11, 2012 43.34 44.20 43.28 44.01 545,433 +0.78(+1.81%)
Sep 10, 2012 43.00 43.80 42.99 43.23 562,840 +0.21(+0.48%)
Sep 07, 2012 41.95 43.05 41.60 43.02 403,221 +1.69(+4.09%)
Sep 06, 2012 41.05 41.85 40.96 41.33 490,223 +0.73(+1.81%)
Sep 05, 2012 40.80 41.04 40.48 40.60 365,471 -0.21(-0.50%)
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.