Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 91.48 91.85 90.04 90.77 989,282 -0.71(-0.77%)
Jul 30, 2019 91.10 91.98 91.05 91.48 614,107 -0.53(-0.57%)
Jul 29, 2019 93.17 93.27 91.93 92.00 655,247 -1.53(-1.64%)
Jul 26, 2019 92.00 95.58 91.42 93.54 883,453 +1.73(+1.89%)
Jul 25, 2019 87.08 92.22 86.75 91.80 1,527,693 +7.26(+8.58%)
Jul 24, 2019 84.26 84.89 83.51 84.55 669,746 -0.35(-0.42%)
Jul 23, 2019 85.25 86.32 84.87 84.90 549,220 +0.15(+0.18%)
Jul 22, 2019 84.86 85.42 84.08 84.75 360,709 +0.02(+0.02%)
Jul 19, 2019 84.29 85.47 83.59 84.73 286,849 +0.84(+1.01%)
Jul 18, 2019 83.81 84.39 83.33 83.89 282,782 +0.41(+0.49%)
Jul 17, 2019 84.68 84.95 83.44 83.48 515,918 -1.23(-1.45%)
Jul 16, 2019 83.89 85.61 83.74 84.70 478,017 +0.82(+0.97%)
Jul 15, 2019 84.03 84.23 82.90 83.89 593,330 +0.48(+0.58%)
Jul 12, 2019 82.84 83.52 82.57 83.40 1,314,113 +0.94(+1.13%)
Jul 11, 2019 82.83 83.02 82.06 82.47 373,679 -0.61(-0.73%)
Jul 10, 2019 84.52 84.78 82.96 83.08 302,159 -0.74(-0.89%)
Jul 09, 2019 83.18 83.93 82.06 83.82 617,830 -0.09(-0.11%)
Jul 08, 2019 85.03 85.54 83.72 83.91 314,989 -1.40(-1.64%)
Jul 05, 2019 84.97 85.42 83.17 85.31 277,379 -0.41(-0.48%)
Jul 03, 2019 86.12 86.36 85.38 85.72 239,940 -0.16(-0.19%)
Jul 02, 2019 86.59 86.59 85.41 85.88 643,721 -0.86(-0.99%)
Jul 01, 2019 86.27 86.87 86.13 86.75 445,108 +0.82(+0.95%)
Jun 28, 2019 84.64 85.96 84.16 85.93 908,119 +1.50(+1.77%)
Jun 27, 2019 83.96 84.54 83.62 84.43 366,457 +0.84(+1.00%)
Jun 26, 2019 82.12 83.81 81.66 83.59 308,506 +2.13(+2.61%)
Jun 25, 2019 81.60 82.48 81.12 81.47 476,085 -0.07(-0.09%)
Jun 24, 2019 81.91 81.92 80.76 81.54 318,086 -0.45(-0.55%)
Jun 21, 2019 81.96 82.60 81.71 82.00 487,038 -0.20(-0.24%)
Jun 20, 2019 82.72 82.94 81.54 82.20 376,954 +0.48(+0.59%)
Jun 19, 2019 81.51 82.20 80.92 81.71 438,406 +0.65(+0.81%)
Jun 18, 2019 80.23 82.75 80.23 81.06 447,658 +1.63(+2.05%)
Jun 17, 2019 80.22 80.32 78.51 79.44 486,668 -1.33(-1.65%)
Jun 14, 2019 80.83 81.07 80.22 80.77 198,537 -0.55(-0.68%)
Jun 13, 2019 81.29 81.68 80.55 81.32 330,742 +0.44(+0.54%)
Jun 12, 2019 80.62 81.29 79.84 80.89 360,477 -0.03(-0.03%)
Jun 11, 2019 79.99 81.12 79.99 80.92 775,729 +2.03(+2.57%)
Jun 10, 2019 79.02 79.78 78.67 78.89 231,929 +0.24(+0.30%)
Jun 07, 2019 78.83 79.36 77.89 78.65 304,358 -0.11(-0.14%)
Jun 06, 2019 78.35 78.98 77.75 78.76 506,276 +0.31(+0.39%)
Jun 05, 2019 78.71 78.71 77.41 78.45 341,521 -0.05(-0.06%)
Jun 04, 2019 77.77 78.76 77.49 78.50 368,385 +1.22(+1.57%)
Jun 03, 2019 75.70 77.37 75.70 77.28 626,106 +1.66(+2.20%)
May 31, 2019 75.92 76.38 75.17 75.62 641,420 -1.53(-1.98%)
May 30, 2019 77.60 78.02 76.86 77.15 489,722 +0.12(+0.15%)
May 29, 2019 75.03 77.33 75.03 77.03 545,122 +0.76(+1.00%)
May 28, 2019 77.36 77.49 76.19 76.27 696,226 -0.90(-1.17%)
May 24, 2019 77.85 77.97 76.99 77.16 259,321 +0.11(+0.14%)
May 23, 2019 77.30 77.92 75.96 77.06 573,336 -1.45(-1.85%)
May 22, 2019 80.03 80.04 78.38 78.51 396,264 -2.09(-2.60%)
May 21, 2019 79.52 81.09 79.32 80.60 521,102 +1.79(+2.27%)
May 20, 2019 78.49 79.56 78.30 78.82 534,728 -0.34(-0.43%)
May 17, 2019 80.02 81.00 79.11 79.16 1,213,320 -1.64(-2.03%)
May 16, 2019 80.93 81.50 80.48 80.80 430,540 +0.18(+0.22%)
May 15, 2019 79.37 80.70 78.70 80.62 353,478 +0.32(+0.40%)
May 14, 2019 79.18 80.76 78.68 80.30 582,964 +1.77(+2.25%)
May 13, 2019 80.45 80.48 77.17 78.53 524,538 -3.87(-4.70%)
May 10, 2019 81.11 82.46 80.77 82.40 553,080 +0.94(+1.15%)
May 09, 2019 80.31 81.81 79.94 81.46 419,986 +0.32(+0.39%)
May 08, 2019 80.12 81.69 79.97 81.14 419,227 +0.79(+0.98%)
May 07, 2019 81.85 82.52 79.84 80.36 535,257 -2.36(-2.85%)
May 06, 2019 81.42 83.41 81.34 82.71 544,376 -0.43(-0.52%)
May 03, 2019 82.12 83.60 82.12 83.15 478,391 +1.89(+2.33%)
May 02, 2019 80.89 81.98 80.57 81.25 330,865 +0.03(+0.03%)
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.