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, 2006 26.72 26.99 26.32 26.58 1,802,152 -0.14(-0.53%)
Jul 28, 2006 27.11 27.44 26.22 26.72 2,198,779 -0.20(-0.74%)
Jul 27, 2006 27.73 27.95 26.75 26.92 1,428,721 -0.50(-1.84%)
Jul 26, 2006 28.04 28.08 27.00 27.43 1,560,346 -0.83(-2.94%)
Jul 25, 2006 27.92 28.34 27.41 28.26 1,415,505 +1.05(+3.87%)
Jul 24, 2006 27.10 27.55 26.75 27.21 1,491,162 +0.10(+0.38%)
Jul 21, 2006 27.92 28.03 26.71 27.10 2,905,858 +0.62(+2.35%)
Jul 20, 2006 29.38 29.78 26.42 26.48 2,445,711 +11.71(+79.24%)
Jul 19, 2006 14.30 14.77 14.29 14.77 1,489,409 +0.48(+3.36%)
Jul 18, 2006 14.20 14.43 14.03 14.29 1,348,613 +0.26(+1.85%)
Jul 17, 2006 14.15 14.25 13.83 14.03 1,355,626 -0.24(-1.69%)
Jul 14, 2006 14.20 14.38 14.00 14.27 1,370,191 +0.08(+0.54%)
Jul 13, 2006 14.64 14.70 14.17 14.20 1,714,627 -0.44(-2.99%)
Jul 12, 2006 15.02 15.22 14.59 14.64 2,009,434 -0.34(-2.25%)
Jul 11, 2006 15.00 15.00 14.60 14.97 1,412,807 -0.02(-0.16%)
Jul 10, 2006 15.08 15.31 14.92 15.00 1,540,926 -0.04(-0.26%)
Jul 07, 2006 15.14 15.35 14.98 15.04 1,963,042 -0.10(-0.69%)
Jul 06, 2006 15.41 15.64 15.07 15.14 2,413,748 -0.27(-1.78%)
Jul 05, 2006 15.51 15.59 14.88 15.41 2,363,850 -0.09(-0.60%)
Jul 03, 2006 15.15 15.51 15.15 15.51 1,972,482 +0.13(+0.84%)
Jun 30, 2006 14.92 15.38 14.41 15.38 5,872,673 +0.83(+5.68%)
Jun 29, 2006 13.68 14.57 13.65 14.55 2,108,153 +1.01(+7.45%)
Jun 28, 2006 13.63 13.64 13.39 13.54 1,351,311 +0.14(+1.04%)
Jun 27, 2006 13.69 13.75 13.35 13.40 1,444,904 -0.19(-1.40%)
Jun 26, 2006 13.75 13.75 13.47 13.59 1,412,807 -0.04(-0.33%)
Jun 23, 2006 13.31 13.78 13.18 13.64 1,403,367 +0.33(+2.47%)
Jun 22, 2006 13.22 13.49 13.16 13.31 1,867,020 -0.15(-1.13%)
Jun 21, 2006 13.02 13.70 13.02 13.46 1,491,297 +0.44(+3.37%)
Jun 20, 2006 13.16 13.45 12.95 13.02 1,461,897 -0.12(-0.93%)
Jun 19, 2006 13.45 13.53 12.93 13.14 2,505,184 -0.28(-2.08%)
Jun 16, 2006 13.67 13.68 13.20 13.42 2,420,222 -0.24(-1.75%)
Jun 15, 2006 13.19 13.73 13.19 13.66 1,717,594 +0.79(+6.16%)
Jun 14, 2006 12.61 12.91 12.48 12.87 1,406,873 +0.35(+2.83%)
Jun 13, 2006 12.84 12.97 12.27 12.52 2,743,619 -0.35(-2.74%)
Jun 12, 2006 13.55 13.60 12.83 12.87 2,628,178 -0.86(-6.26%)
Jun 09, 2006 14.07 14.31 13.61 13.73 1,708,963 -0.22(-1.58%)
Jun 08, 2006 14.10 14.10 13.27 13.95 3,835,727 -0.15(-1.04%)
Jun 07, 2006 14.73 14.87 14.07 14.10 1,892,374 -0.61(-4.15%)
Jun 06, 2006 14.69 14.90 14.34 14.71 2,595,811 +0.03(+0.21%)
Jun 05, 2006 15.39 15.42 14.62 14.67 6,302,881 -0.82(-5.32%)
Jun 02, 2006 15.63 15.65 15.24 15.50 1,175,182 +0.16(+1.06%)
Jun 01, 2006 14.98 15.35 14.86 15.34 1,424,405 +0.39(+2.63%)
May 31, 2006 14.74 15.25 14.69 14.94 1,570,865 +0.38(+2.61%)
May 30, 2006 15.47 15.47 14.54 14.56 1,564,122 -0.91(-5.86%)
May 26, 2006 15.39 15.62 15.22 15.47 910,584 +0.31(+2.02%)
May 25, 2006 15.13 15.18 14.75 15.16 1,608,626 +0.35(+2.36%)
May 24, 2006 15.05 15.27 14.29 14.81 1,795,274 -0.25(-1.69%)
May 23, 2006 15.15 15.66 15.00 15.07 1,587,588 +0.24(+1.65%)
May 22, 2006 15.28 15.29 14.37 14.82 2,427,235 -0.83(-5.29%)
May 19, 2006 15.65 15.80 15.12 15.65 2,383,000 +0.02(+0.15%)
May 18, 2006 16.14 16.39 15.58 15.63 2,180,708 +0.04(+0.29%)
May 17, 2006 16.22 16.31 15.43 15.58 1,736,744 -0.48(-3.01%)
May 16, 2006 16.29 16.45 15.50 16.07 1,825,213 -0.18(-1.12%)
May 15, 2006 16.22 16.51 15.95 16.25 1,862,975 -0.64(-3.79%)
May 12, 2006 17.39 17.39 16.67 16.89 1,584,621 -0.50(-2.89%)
May 11, 2006 18.13 18.44 17.31 17.39 2,091,430 -0.67(-3.73%)
May 10, 2006 18.05 18.11 17.83 18.06 936,207 -0.02(-0.09%)
May 09, 2006 17.81 18.19 17.76 18.08 1,156,301 +0.34(+1.94%)
May 08, 2006 17.70 17.78 17.49 17.74 1,226,968 +0.44(+2.54%)
May 05, 2006 17.43 17.68 17.29 17.30 836,140 +0.04(+0.20%)
May 04, 2006 17.24 17.46 17.06 17.26 811,595 +0.25(+1.48%)
May 03, 2006 16.82 17.11 16.44 17.01 992,040 +0.22(+1.30%)
May 02, 2006 16.91 16.92 16.58 16.79 1,324,069 +0.11(+0.63%)
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.