Skip to main content

Reliance Inc (NY: RS )

334.22 -2.68 (-0.80%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 64.89 65.18 63.45 64.61 499,016 -0.01(-0.01%)
Dec 28, 2018 65.38 65.69 64.32 64.62 499,346 -0.54(-0.84%)
Dec 27, 2018 64.04 65.17 62.93 65.16 732,877 -0.15(-0.22%)
Dec 26, 2018 63.24 65.39 62.29 65.31 588,543 +2.24(+3.56%)
Dec 24, 2018 63.96 64.41 62.97 63.06 460,681 -1.17(-1.82%)
Dec 21, 2018 64.77 66.01 64.04 64.23 1,451,663 -0.55(-0.85%)
Dec 20, 2018 65.52 66.48 64.36 64.79 721,838 -0.66(-1.01%)
Dec 19, 2018 67.15 67.98 65.20 65.45 839,441 -1.65(-2.46%)
Dec 18, 2018 66.82 67.70 66.21 67.10 963,127 +0.61(+0.91%)
Dec 17, 2018 67.32 68.40 66.23 66.50 917,709 -0.71(-1.05%)
Dec 14, 2018 67.12 69.06 67.06 67.20 1,410,794 -0.74(-1.10%)
Dec 13, 2018 69.30 69.30 67.91 67.95 702,655 -0.37(-0.54%)
Dec 12, 2018 68.99 69.68 68.17 68.32 617,708 +0.30(+0.44%)
Dec 11, 2018 69.53 69.55 67.94 68.02 858,929 -0.37(-0.54%)
Dec 10, 2018 68.81 69.11 67.63 68.39 504,926 -0.52(-0.75%)
Dec 07, 2018 71.09 72.19 68.65 68.91 692,453 -1.92(-2.70%)
Dec 06, 2018 69.31 70.83 68.90 70.83 556,932 -0.13(-0.18%)
Dec 04, 2018 73.36 73.86 70.92 70.95 828,388 -2.35(-3.21%)
Dec 03, 2018 74.69 75.12 72.53 73.30 562,417 +0.27(+0.37%)
Nov 30, 2018 72.11 73.13 72.11 73.03 468,171 +0.58(+0.80%)
Nov 29, 2018 72.50 72.91 72.10 72.45 409,073 -0.11(-0.15%)
Nov 28, 2018 70.30 72.63 69.39 72.56 529,220 +2.46(+3.51%)
Nov 27, 2018 71.26 71.52 69.15 70.10 946,488 -2.05(-2.84%)
Nov 26, 2018 72.19 73.37 71.77 72.15 425,872 +0.00(+0.00%)
Nov 23, 2018 71.27 72.78 70.61 72.15 339,066 -0.34(-0.46%)
Nov 21, 2018 72.49 72.49 72.49 0 +0.86(+1.20%)
Nov 20, 2018 71.70 72.27 70.60 71.62 605,227 -1.33(-1.83%)
Nov 19, 2018 73.96 74.28 72.55 72.96 816,665 -1.12(-1.51%)
Nov 16, 2018 73.65 74.48 73.51 74.08 289,715 +0.18(+0.25%)
Nov 15, 2018 72.79 73.98 72.61 73.89 320,826 +0.90(+1.23%)
Nov 14, 2018 73.48 74.27 72.13 73.00 576,729 -0.26(-0.36%)
Nov 13, 2018 73.09 74.61 72.67 73.26 306,685 +0.40(+0.54%)
Nov 12, 2018 73.18 73.92 72.59 72.86 566,748 -0.27(-0.37%)
Nov 09, 2018 73.15 73.44 71.78 73.13 749,742 -0.65(-0.88%)
Nov 08, 2018 74.66 75.27 73.39 73.78 334,266 -0.96(-1.28%)
Nov 07, 2018 75.12 75.49 73.89 74.74 401,941 +0.43(+0.58%)
Nov 06, 2018 74.00 74.52 73.48 74.30 351,953 +0.34(+0.46%)
Nov 05, 2018 74.38 75.19 73.33 73.96 585,589 -0.14(-0.19%)
Nov 02, 2018 73.90 74.47 73.11 74.10 521,627 +1.05(+1.43%)
Nov 01, 2018 71.84 73.43 71.43 73.06 589,788 +1.86(+2.61%)
Oct 31, 2018 70.13 71.80 70.02 71.20 704,102 +1.79(+2.57%)
Oct 30, 2018 67.92 69.60 67.75 69.41 869,101 +1.36(+2.00%)
Oct 29, 2018 69.77 70.23 67.35 68.05 500,409 -0.73(-1.06%)
Oct 26, 2018 68.83 69.72 67.72 68.78 905,477 -1.58(-2.24%)
Oct 25, 2018 68.55 71.06 67.93 70.36 1,615,520 +1.35(+1.96%)
Oct 24, 2018 71.94 72.94 68.88 69.01 1,144,357 -3.55(-4.89%)
Oct 23, 2018 72.13 73.00 71.58 72.55 754,556 -0.98(-1.34%)
Oct 22, 2018 72.29 73.85 72.29 73.54 633,348 +0.40(+0.54%)
Oct 19, 2018 73.75 73.78 72.63 73.14 322,664 -0.32(-0.44%)
Oct 18, 2018 74.79 75.01 73.30 73.46 668,016 -1.58(-2.10%)
Oct 17, 2018 74.26 75.11 73.54 75.04 589,246 +0.77(+1.03%)
Oct 16, 2018 74.13 74.31 73.39 74.28 601,544 +0.89(+1.22%)
Oct 15, 2018 73.54 74.79 73.25 73.38 968,973 -0.40(-0.54%)
Oct 12, 2018 74.65 74.65 72.99 73.78 758,499 +0.30(+0.41%)
Oct 11, 2018 73.98 75.08 72.62 73.48 803,370 -0.57(-0.77%)
Oct 10, 2018 75.86 76.13 73.98 74.05 731,372 -2.05(-2.69%)
Oct 09, 2018 76.62 77.25 76.00 76.10 706,895 -0.58(-0.75%)
Oct 08, 2018 75.49 76.88 74.68 76.68 1,107,476 +1.15(+1.52%)
Oct 05, 2018 76.32 77.07 75.14 75.53 790,976 -1.29(-1.68%)
Oct 04, 2018 77.58 78.13 76.70 76.82 387,408 -0.56(-0.72%)
Oct 03, 2018 77.42 77.55 76.87 77.38 334,694 +0.40(+0.52%)
Oct 02, 2018 75.95 77.36 75.95 76.98 765,189 -0.62(-0.80%)
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.