Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 68.06 68.06 68.06 0 -1.04(-1.50%)
Dec 29, 2016 69.29 69.56 68.71 69.09 203,796 -0.24(-0.35%)
Dec 28, 2016 70.74 71.55 69.00 69.33 264,215 -1.04(-1.47%)
Dec 27, 2016 70.24 70.89 69.84 70.37 199,292 +0.62(+0.90%)
Dec 23, 2016 69.74 69.74 69.74 0 -0.54(-0.77%)
Dec 22, 2016 71.22 71.72 70.09 70.28 567,019 -0.74(-1.05%)
Dec 21, 2016 70.53 71.36 69.86 71.03 424,966 +0.49(+0.69%)
Dec 20, 2016 69.43 70.78 69.43 70.54 406,678 +1.05(+1.51%)
Dec 19, 2016 69.56 70.21 68.86 69.49 507,128 -0.49(-0.70%)
Dec 16, 2016 70.41 71.46 69.75 69.97 1,004,163 -0.68(-0.96%)
Dec 15, 2016 69.50 70.86 69.20 70.65 576,626 +0.02(+0.02%)
Dec 14, 2016 70.97 72.35 70.63 70.63 556,522 -0.57(-0.81%)
Dec 13, 2016 71.93 72.34 70.44 71.21 664,482 -0.20(-0.28%)
Dec 12, 2016 72.44 72.97 71.34 71.40 479,163 -1.02(-1.41%)
Dec 09, 2016 74.03 74.03 72.25 72.42 604,771 -1.41(-1.91%)
Dec 08, 2016 73.98 74.93 73.39 73.83 591,449 -0.04(-0.06%)
Dec 07, 2016 73.15 74.46 72.70 73.88 994,628 +1.27(+1.76%)
Dec 06, 2016 72.73 73.72 71.55 72.60 1,225,705 -0.74(-1.00%)
Dec 05, 2016 71.87 73.49 71.87 73.34 659,791 +2.30(+3.24%)
Dec 02, 2016 69.55 71.13 69.32 71.04 805,838 +1.27(+1.83%)
Dec 01, 2016 69.80 70.13 69.04 69.76 610,449 +0.37(+0.53%)
Nov 30, 2016 70.62 70.82 68.96 69.39 668,366 -0.48(-0.69%)
Nov 29, 2016 68.17 70.54 68.04 69.87 745,032 -0.34(-0.49%)
Nov 28, 2016 71.12 71.36 69.89 70.21 652,354 -1.07(-1.50%)
Nov 25, 2016 71.33 71.50 70.79 71.28 292,377 +0.09(+0.12%)
Nov 23, 2016 71.20 71.20 71.20 0 +0.69(+0.98%)
Nov 22, 2016 67.20 70.92 66.98 70.51 1,487,801 +3.86(+5.79%)
Nov 21, 2016 66.21 66.72 65.39 66.65 718,354 +1.03(+1.56%)
Nov 18, 2016 65.94 65.94 65.27 65.62 671,248 -0.54(-0.81%)
Nov 17, 2016 67.37 67.48 66.00 66.16 634,891 -1.03(-1.53%)
Nov 16, 2016 67.09 67.54 66.24 67.19 644,293 -0.37(-0.55%)
Nov 15, 2016 65.87 67.66 65.29 67.56 689,011 +0.58(+0.86%)
Nov 14, 2016 67.01 67.66 66.46 66.98 641,352 +0.92(+1.39%)
Nov 11, 2016 66.66 67.15 65.09 66.06 532,725 -0.35(-0.53%)
Nov 10, 2016 66.32 66.97 65.24 66.41 1,359,881 +1.30(+2.00%)
Nov 09, 2016 61.56 65.80 61.04 65.11 2,185,030 +6.04(+10.23%)
Nov 08, 2016 58.39 59.44 58.39 59.06 497,998 +0.37(+0.62%)
Nov 07, 2016 59.02 59.26 58.20 58.70 584,677 +0.67(+1.16%)
Nov 04, 2016 57.27 58.70 57.05 58.03 727,053 +0.72(+1.26%)
Nov 03, 2016 57.10 57.98 57.04 57.30 838,942 +0.39(+0.69%)
Nov 02, 2016 57.32 58.34 56.90 56.91 721,792 -0.66(-1.15%)
Nov 01, 2016 59.00 59.47 57.23 57.57 875,092 -0.96(-1.64%)
Oct 31, 2016 57.52 58.65 57.16 58.54 826,037 +1.28(+2.23%)
Oct 28, 2016 56.83 57.86 56.71 57.26 1,008,610 +0.33(+0.58%)
Oct 27, 2016 57.94 58.06 56.74 56.93 755,481 -1.09(-1.88%)
Oct 26, 2016 58.29 59.00 57.74 58.02 880,219 -0.35(-0.60%)
Oct 25, 2016 58.62 59.50 58.28 58.37 966,481 +0.03(+0.04%)
Oct 24, 2016 59.80 59.80 58.18 58.34 872,568 +0.16(+0.28%)
Oct 21, 2016 58.53 58.83 57.38 58.18 1,462,252 -1.12(-1.89%)
Oct 20, 2016 57.17 59.36 55.40 59.30 2,874,876 -2.45(-3.97%)
Oct 19, 2016 60.56 61.92 60.33 61.75 1,095,010 +1.36(+2.25%)
Oct 18, 2016 60.56 61.12 59.53 60.39 520,707 +1.05(+1.76%)
Oct 17, 2016 58.63 59.47 58.63 59.34 612,634 +0.94(+1.60%)
Oct 14, 2016 58.66 58.90 58.17 58.41 377,259 +0.14(+0.23%)
Oct 13, 2016 58.14 58.64 57.63 58.27 614,021 -1.22(-2.05%)
Oct 12, 2016 59.00 59.67 58.60 59.49 504,588 +0.41(+0.69%)
Oct 11, 2016 59.43 59.87 58.79 59.08 485,200 -0.91(-1.52%)
Oct 10, 2016 59.46 60.77 59.94 59.99 369,650 +0.53(+0.89%)
Oct 07, 2016 60.14 60.92 58.74 59.46 853,421 -0.27(-0.46%)
Oct 06, 2016 59.13 59.86 59.10 59.74 695,683 +0.00(+0.00%)
Oct 05, 2016 59.52 59.76 58.80 59.74 651,232 +0.83(+1.42%)
Oct 04, 2016 59.77 59.83 58.81 58.90 745,474 -1.22(-2.02%)
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.