Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 96.60 98.12 95.97 96.58 411,745 -0.09(-0.09%)
Sep 29, 2020 98.28 98.85 96.63 96.67 230,538 -2.03(-2.05%)
Sep 28, 2020 99.16 100.26 98.03 98.69 197,619 +1.56(+1.61%)
Sep 25, 2020 95.61 97.48 95.09 97.13 158,055 +0.68(+0.71%)
Sep 24, 2020 95.20 98.10 94.63 96.45 274,010 +1.09(+1.14%)
Sep 23, 2020 95.19 97.32 95.09 95.36 333,464 -0.04(-0.04%)
Sep 22, 2020 95.93 97.01 94.63 95.40 335,044 -0.44(-0.45%)
Sep 21, 2020 98.77 98.94 94.65 95.83 316,502 -5.06(-5.02%)
Sep 18, 2020 102.36 103.34 100.12 100.90 765,872 -0.83(-0.82%)
Sep 17, 2020 99.75 102.55 98.35 101.73 286,545 +1.01(+1.01%)
Sep 16, 2020 100.93 102.13 100.29 100.72 544,526 +0.04(+0.04%)
Sep 15, 2020 101.11 102.03 100.49 100.68 198,407 +0.28(+0.28%)
Sep 14, 2020 100.12 100.46 99.04 100.40 328,276 +1.01(+1.02%)
Sep 11, 2020 98.76 100.09 97.67 99.38 532,592 +0.80(+0.81%)
Sep 10, 2020 100.77 100.78 98.53 98.59 294,159 -1.55(-1.55%)
Sep 09, 2020 98.91 101.89 98.77 100.14 333,424 +1.83(+1.86%)
Sep 08, 2020 100.63 100.83 98.28 98.31 299,057 -3.86(-3.78%)
Sep 04, 2020 102.92 103.59 100.95 102.17 436,343 +0.93(+0.92%)
Sep 03, 2020 102.83 104.64 100.82 101.25 346,405 -2.15(-2.08%)
Sep 02, 2020 101.04 103.58 100.16 103.40 346,962 +2.11(+2.08%)
Sep 01, 2020 99.44 101.41 98.95 101.28 292,531 +2.03(+2.04%)
Aug 31, 2020 101.02 101.25 99.19 99.26 470,881 -1.33(-1.32%)
Aug 28, 2020 100.24 100.95 99.45 100.58 281,774 +0.69(+0.69%)
Aug 27, 2020 100.23 100.61 99.44 99.89 292,623 +0.27(+0.27%)
Aug 26, 2020 98.99 99.89 98.57 99.63 264,474 +0.39(+0.39%)
Aug 25, 2020 100.01 100.67 98.33 99.24 228,144 -0.89(-0.89%)
Aug 24, 2020 98.94 100.23 98.17 100.13 260,344 +2.18(+2.22%)
Aug 21, 2020 98.79 99.40 97.70 97.95 577,283 -1.70(-1.71%)
Aug 20, 2020 97.94 100.53 97.68 99.66 571,008 +0.59(+0.59%)
Aug 19, 2020 100.06 101.28 98.94 99.07 251,036 -1.42(-1.41%)
Aug 18, 2020 101.26 102.10 100.33 100.49 241,764 -0.45(-0.44%)
Aug 17, 2020 100.82 102.13 100.47 100.94 1,169,968 +0.30(+0.30%)
Aug 14, 2020 99.54 101.75 99.38 100.63 295,508 +0.62(+0.62%)
Aug 13, 2020 100.47 100.88 99.53 100.01 199,472 -1.09(-1.08%)
Aug 12, 2020 101.76 101.85 100.18 101.10 276,258 +0.40(+0.39%)
Aug 11, 2020 101.38 102.97 100.28 100.70 499,409 +0.36(+0.36%)
Aug 10, 2020 98.60 100.61 98.50 100.35 283,635 +2.35(+2.40%)
Aug 07, 2020 95.61 98.15 94.65 98.00 285,016 +1.73(+1.80%)
Aug 06, 2020 96.27 96.86 95.90 96.26 359,787 -0.46(-0.48%)
Aug 05, 2020 97.73 98.59 96.55 96.72 200,398 +0.68(+0.71%)
Aug 04, 2020 97.24 97.43 95.05 96.05 261,010 +0.92(+0.97%)
Aug 03, 2020 93.37 95.82 92.58 95.13 497,389 +2.66(+2.88%)
Jul 31, 2020 93.66 93.66 91.57 92.46 366,845 -1.22(-1.31%)
Jul 30, 2020 94.14 94.78 92.93 93.69 300,747 -2.07(-2.16%)
Jul 29, 2020 95.03 95.94 94.18 95.76 247,156 +1.42(+1.51%)
Jul 28, 2020 96.51 96.51 94.17 94.33 266,913 -3.02(-3.10%)
Jul 27, 2020 96.30 97.46 95.14 97.36 438,656 +0.95(+0.99%)
Jul 24, 2020 94.81 96.41 93.24 96.41 611,691 +1.53(+1.62%)
Jul 23, 2020 95.52 100.74 94.33 94.87 808,086 +4.07(+4.48%)
Jul 22, 2020 89.01 90.97 88.90 90.81 332,716 +1.06(+1.18%)
Jul 21, 2020 88.66 90.79 88.66 89.74 400,948 +1.40(+1.59%)
Jul 20, 2020 88.45 88.97 88.09 88.34 270,320 -0.25(-0.29%)
Jul 17, 2020 89.16 89.54 88.31 88.59 246,334 -0.39(-0.43%)
Jul 16, 2020 89.02 89.44 88.47 88.98 234,355 -0.51(-0.57%)
Jul 15, 2020 90.01 90.19 88.27 89.49 301,836 +1.14(+1.29%)
Jul 14, 2020 85.38 88.36 84.70 88.35 642,164 +2.49(+2.90%)
Jul 13, 2020 88.46 88.46 85.75 85.86 421,053 -1.15(-1.32%)
Jul 10, 2020 84.59 87.09 84.59 87.00 264,400 +2.43(+2.87%)
Jul 09, 2020 87.38 87.55 84.11 84.58 461,588 -2.09(-2.41%)
Jul 08, 2020 88.75 88.90 86.36 86.67 396,445 -1.66(-1.88%)
Jul 07, 2020 88.27 89.61 87.54 88.32 415,243 -1.22(-1.37%)
Jul 06, 2020 90.64 90.67 87.94 89.55 296,553 +0.76(+0.86%)
Jul 02, 2020 89.43 90.35 87.83 88.78 347,185 +1.30(+1.48%)
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.