Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 18.33 19.68 17.76 19.19 0 +0.58(+3.13%)
Oct 30, 2008 18.64 19.57 17.57 18.60 2,510,410 +0.51(+2.84%)
Oct 29, 2008 16.24 19.14 15.70 18.09 4,667,314 +1.91(+11.79%)
Oct 28, 2008 13.63 16.18 13.06 16.18 4,535,884 +3.03(+23.08%)
Oct 27, 2008 14.60 14.94 13.12 13.15 2,754,054 -1.82(-12.13%)
Oct 24, 2008 13.40 15.52 12.73 14.96 0 -0.29(-1.91%)
Oct 23, 2008 17.13 17.78 14.60 15.25 4,918,558 -1.68(-9.91%)
Oct 22, 2008 19.44 19.80 16.10 16.93 5,319,033 -3.28(-16.22%)
Oct 21, 2008 20.21 21.17 19.31 20.21 4,730,258 -0.36(-1.75%)
Oct 20, 2008 19.81 21.15 19.30 20.57 3,263,134 +1.26(+6.55%)
Oct 17, 2008 18.89 20.82 16.87 19.31 0 -0.35(-1.79%)
Oct 16, 2008 18.20 20.65 17.94 19.66 5,656,582 +2.51(+14.66%)
Oct 15, 2008 20.30 20.30 17.15 17.15 2,278,118 -3.39(-16.52%)
Oct 14, 2008 21.84 22.37 20.43 20.54 6,296,265 -0.61(-2.90%)
Oct 13, 2008 18.02 21.15 17.47 21.15 2,680,969 +4.08(+23.92%)
Oct 10, 2008 16.23 18.70 15.63 17.07 0 -0.74(-4.17%)
Oct 09, 2008 20.43 21.48 17.71 17.81 3,067,562 -2.32(-11.53%)
Oct 08, 2008 18.71 21.38 17.84 20.14 4,838,239 +0.69(+3.55%)
Oct 07, 2008 21.91 22.78 19.39 19.45 4,061,756 -2.23(-10.29%)
Oct 06, 2008 22.76 22.79 19.17 21.68 3,236,062 -1.88(-8.00%)
Oct 03, 2008 24.26 25.72 23.36 23.56 0 -0.22(-0.93%)
Oct 02, 2008 27.96 28.33 23.62 23.78 2,764,177 -4.40(-15.61%)
Oct 01, 2008 29.15 29.20 27.67 28.18 1,850,993 -0.91(-3.13%)
Sep 30, 2008 28.48 29.44 27.77 29.09 2,372,394 +1.31(+4.72%)
Sep 29, 2008 32.00 32.04 27.08 27.78 2,367,915 -5.10(-15.50%)
Sep 26, 2008 33.17 33.31 32.36 32.88 0 -1.02(-3.01%)
Sep 25, 2008 33.71 34.48 33.14 33.90 1,474,950 +0.46(+1.37%)
Sep 24, 2008 34.25 34.48 33.04 33.44 1,339,908 -0.22(-0.66%)
Sep 23, 2008 34.75 34.83 33.13 33.66 1,693,791 -0.72(-2.09%)
Sep 22, 2008 36.56 36.58 34.38 34.38 1,476,689 -2.18(-5.95%)
Sep 19, 2008 36.96 37.24 35.43 36.55 0 +1.46(+4.15%)
Sep 18, 2008 34.41 35.27 32.49 35.10 2,374,379 +1.32(+3.90%)
Sep 17, 2008 35.33 36.14 33.09 33.78 2,309,077 -3.14(-8.51%)
Sep 16, 2008 32.56 37.06 32.56 36.92 3,140,928 +2.43(+7.04%)
Sep 15, 2008 35.43 37.01 34.26 34.49 2,422,088 -4.20(-10.85%)
Sep 12, 2008 37.31 39.63 36.87 38.69 0 +1.90(+5.16%)
Sep 11, 2008 35.53 37.67 33.62 36.79 3,068,293 +0.77(+2.15%)
Sep 10, 2008 34.68 36.64 34.39 36.02 2,145,658 +1.82(+5.33%)
Sep 09, 2008 36.67 36.75 34.11 34.20 3,049,639 -2.86(-7.71%)
Sep 08, 2008 39.66 39.95 36.78 37.05 3,299,037 -1.31(-3.42%)
Sep 05, 2008 37.69 38.77 36.33 38.36 0 +0.50(+1.32%)
Sep 04, 2008 40.59 41.06 37.76 37.87 3,801,998 -2.97(-7.26%)
Sep 03, 2008 40.32 41.01 39.54 40.83 3,114,150 +0.55(+1.37%)
Sep 02, 2008 42.82 42.82 40.03 40.28 1,926,815 -3.40(-7.79%)
Aug 29, 2008 43.63 44.18 43.33 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.63 1,204,951 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.61 1,318,713 +0.53(+1.26%)
Aug 26, 2008 42.39 42.61 41.54 42.08 1,186,879 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,836 -1.54(-3.51%)
Aug 22, 2008 44.33 44.42 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.64 45.08 44.06 44.32 1,423,994 -0.06(-0.14%)
Aug 20, 2008 43.47 44.75 43.30 44.39 2,047,348 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,713 +1.96(+4.73%)
Aug 18, 2008 41.37 42.25 41.10 41.51 1,379,629 +0.29(+0.71%)
Aug 15, 2008 42.60 42.81 40.94 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,095 -2.15(-4.78%)
Aug 13, 2008 41.57 45.34 41.40 45.08 3,446,884 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.11 41.53 1,757,080 -0.25(-0.59%)
Aug 11, 2008 43.33 43.60 41.23 41.78 1,626,745 -1.69(-3.90%)
Aug 08, 2008 44.57 44.68 42.72 43.47 1,418,092 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,791 -1.20(-2.61%)
Aug 06, 2008 45.33 46.71 44.49 46.12 1,138,466 +0.83(+1.83%)
Aug 05, 2008 44.78 46.07 44.17 45.29 1,874,569 +0.84(+1.88%)
Aug 04, 2008 45.97 46.54 43.86 44.45 1,665,459 -2.07(-4.45%)
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.