Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 42.31 42.83 42.01 42.35 0 +0.05(+0.12%)
Aug 28, 2008 41.56 42.42 41.52 42.30 1,242,760 +0.99(+2.39%)
Aug 27, 2008 41.08 41.72 40.27 41.31 1,360,092 +0.51(+1.26%)
Aug 26, 2008 41.10 41.31 40.28 40.80 1,224,120 -0.28(-0.69%)
Aug 25, 2008 42.05 42.54 39.99 41.08 1,465,418 -1.49(-3.51%)
Aug 22, 2008 42.98 43.06 41.88 42.57 0 -0.40(-0.93%)
Aug 21, 2008 43.28 43.71 42.72 42.98 1,468,676 -0.06(-0.14%)
Aug 20, 2008 42.15 43.38 41.99 43.03 2,111,589 +0.96(+2.28%)
Aug 19, 2008 39.90 43.04 39.90 42.08 2,356,429 +1.90(+4.72%)
Aug 18, 2008 40.04 40.89 39.78 40.18 1,425,431 +0.28(+0.71%)
Aug 15, 2008 41.23 41.43 39.62 39.90 0 -1.65(-3.98%)
Aug 14, 2008 42.66 43.25 41.29 41.55 2,524,202 -2.08(-4.78%)
Aug 13, 2008 40.23 43.88 40.07 43.63 3,561,316 +3.43(+8.54%)
Aug 12, 2008 40.18 41.26 39.79 40.20 1,815,412 -0.24(-0.59%)
Aug 11, 2008 41.94 42.20 39.90 40.44 1,680,751 -1.64(-3.90%)
Aug 08, 2008 43.14 43.25 41.34 42.08 1,465,171 -1.39(-3.21%)
Aug 07, 2008 44.43 44.87 43.39 43.47 1,059,846 -1.16(-2.61%)
Aug 06, 2008 43.87 45.21 43.06 44.63 1,176,262 +0.80(+1.83%)
Aug 05, 2008 43.34 44.59 42.75 43.83 1,936,802 +0.81(+1.88%)
Aug 04, 2008 44.49 45.04 42.45 43.03 1,720,750 -2.00(-4.45%)
Aug 01, 2008 46.18 46.32 44.49 45.03 1,826,887 -1.81(-3.86%)
Jul 31, 2008 48.51 48.51 46.10 46.84 2,048,665 -2.06(-4.22%)
Jul 30, 2008 48.62 49.36 47.49 48.90 1,530,545 +0.44(+0.92%)
Jul 29, 2008 47.47 49.11 46.94 48.45 2,507,253 +2.15(+4.64%)
Jul 28, 2008 46.50 47.87 45.97 46.30 1,900,446 -0.27(-0.57%)
Jul 25, 2008 46.01 47.43 44.86 46.57 3,773,214 +4.15(+9.77%)
Jul 24, 2008 45.83 45.96 42.16 42.43 3,668,586 -3.29(-7.20%)
Jul 23, 2008 46.87 47.56 45.67 45.72 2,297,345 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,029 -1.48(-3.04%)
Jul 21, 2008 48.50 49.05 47.24 48.76 1,988,500 +0.51(+1.06%)
Jul 18, 2008 48.47 51.01 48.14 48.25 1,859,056 -0.79(-1.62%)
Jul 17, 2008 48.72 52.49 48.08 49.04 4,264,861 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.24 2,077,155 +0.47(+0.89%)
Jul 15, 2008 53.59 53.95 51.35 52.77 2,321,193 -1.31(-2.43%)
Jul 14, 2008 55.62 55.62 53.06 54.08 1,305,620 -0.65(-1.19%)
Jul 11, 2008 54.35 54.97 52.90 54.74 1,246,516 +0.07(+0.12%)
Jul 10, 2008 51.96 54.84 51.39 54.67 2,105,790 +2.85(+5.50%)
Jul 09, 2008 53.27 54.70 51.61 51.82 2,394,396 +0.79(+1.56%)
Jul 08, 2008 51.67 51.67 49.45 51.03 3,217,677 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,629 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.50(+0.98%)
Jul 02, 2008 57.95 58.03 50.49 50.75 3,771,546 -7.17(-12.38%)
Jul 01, 2008 56.66 58.02 55.95 57.92 3,064,036 +0.76(+1.32%)
Jun 30, 2008 57.20 58.09 56.66 57.17 1,249,312 +0.15(+0.26%)
Jun 27, 2008 56.81 58.17 56.58 57.02 1,575,023 +0.21(+0.37%)
Jun 26, 2008 57.29 58.04 56.08 56.81 2,534,952 +0.76(+1.35%)
Jun 25, 2008 54.97 56.61 53.42 56.06 2,192,807 +1.37(+2.51%)
Jun 24, 2008 57.79 58.07 54.37 54.68 3,019,737 +0.19(+0.35%)
Jun 23, 2008 53.20 54.79 52.96 54.49 1,146,742 +1.51(+2.86%)
Jun 20, 2008 54.47 54.68 52.85 52.98 1,580,474 -1.71(-3.12%)
Jun 19, 2008 54.41 55.25 54.10 54.68 1,406,722 +0.47(+0.86%)
Jun 18, 2008 53.06 54.35 52.36 54.22 1,531,502 +0.99(+1.87%)
Jun 17, 2008 53.67 55.39 52.98 53.22 1,544,089 +1.55(+3.00%)
Jun 16, 2008 50.83 52.00 50.46 51.67 829,292 +0.57(+1.12%)
Jun 13, 2008 49.63 51.12 49.47 51.10 893,285 +1.80(+3.66%)
Jun 12, 2008 50.07 50.75 48.85 49.30 1,146,742 -0.60(-1.20%)
Jun 11, 2008 51.29 51.55 49.71 49.90 1,238,810 -1.16(-2.28%)
Jun 10, 2008 51.26 52.06 50.46 51.06 1,005,722 -0.99(-1.91%)
Jun 09, 2008 50.51 52.14 50.51 52.06 1,103,830 +1.76(+3.49%)
Jun 06, 2008 51.46 51.91 50.15 50.30 884,313 -1.63(-3.14%)
Jun 05, 2008 50.45 51.93 50.44 51.93 1,271,995 +2.00(+4.01%)
Jun 04, 2008 50.43 51.17 49.86 49.93 835,613 -0.89(-1.75%)
Jun 03, 2008 51.52 51.52 49.75 50.82 1,326,821 -0.30(-0.59%)
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.