Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.11 29.11 27.30 27.54 2,049,384 -1.69(-5.79%)
Oct 29, 2009 28.61 29.92 28.52 29.23 1,557,537 +0.93(+3.28%)
Oct 28, 2009 29.17 29.41 28.04 28.30 2,306,852 -1.24(-4.19%)
Oct 27, 2009 30.56 30.65 29.42 29.54 2,162,107 -0.96(-3.14%)
Oct 26, 2009 31.94 32.51 30.43 30.50 1,751,180 -1.34(-4.20%)
Oct 23, 2009 31.84 32.07 31.39 31.84 1,684,299 -0.05(-0.17%)
Oct 22, 2009 31.67 32.22 30.09 31.89 3,880,454 -1.08(-3.27%)
Oct 21, 2009 32.34 33.91 32.19 32.97 1,792,429 +0.36(+1.11%)
Oct 20, 2009 32.03 32.64 31.91 32.61 1,151,146 -0.42(-1.28%)
Oct 19, 2009 33.21 33.77 32.66 33.03 1,468,945 -0.11(-0.32%)
Oct 16, 2009 33.26 33.37 32.64 33.14 1,412,667 -0.66(-1.97%)
Oct 15, 2009 32.71 33.94 32.34 33.80 1,967,903 +0.74(+2.24%)
Oct 14, 2009 32.62 33.30 32.31 33.06 2,025,343 +1.03(+3.21%)
Oct 13, 2009 31.99 32.16 31.23 32.03 1,375,661 -0.04(-0.12%)
Oct 12, 2009 31.79 32.22 31.60 32.07 1,320,660 +0.47(+1.48%)
Oct 09, 2009 31.51 31.88 31.11 31.60 802,434 -0.08(-0.26%)
Oct 08, 2009 32.08 32.12 31.02 31.69 1,546,800 +0.57(+1.84%)
Oct 07, 2009 31.14 31.68 30.80 31.11 1,523,507 -0.03(-0.10%)
Oct 06, 2009 32.06 32.36 30.62 31.14 1,963,227 -0.52(-1.65%)
Oct 05, 2009 30.28 31.85 30.28 31.66 1,681,977 +1.35(+4.46%)
Oct 02, 2009 30.27 31.14 29.88 30.31 1,904,443 -0.87(-2.78%)
Oct 01, 2009 31.99 32.37 31.14 31.18 1,465,506 -0.95(-2.96%)
Sep 30, 2009 32.81 32.87 31.52 32.13 1,680,859 -0.23(-0.70%)
Sep 29, 2009 32.36 33.41 32.02 32.36 2,732,681 +0.45(+1.42%)
Sep 28, 2009 31.70 32.22 31.21 31.91 875,268 +0.39(+1.25%)
Sep 25, 2009 31.60 32.53 31.26 31.51 993,875 -0.35(-1.09%)
Sep 24, 2009 32.74 33.04 31.44 31.86 1,200,486 -0.85(-2.61%)
Sep 23, 2009 33.30 33.79 32.35 32.71 1,305,001 -0.35(-1.07%)
Sep 22, 2009 32.65 33.50 32.42 33.07 1,431,080 +0.92(+2.87%)
Sep 21, 2009 31.88 32.69 31.63 32.15 1,685,148 -0.02(-0.05%)
Sep 18, 2009 32.06 32.53 31.51 32.16 1,770,475 -0.08(-0.23%)
Sep 17, 2009 31.94 33.50 31.70 32.24 1,506,192 +0.01(+0.04%)
Sep 16, 2009 31.70 32.65 31.70 32.23 1,394,367 +1.01(+3.25%)
Sep 15, 2009 30.59 31.81 30.46 31.21 1,453,495 +0.30(+0.98%)
Sep 14, 2009 30.33 31.10 29.67 30.91 1,115,681 +0.33(+1.09%)
Sep 11, 2009 30.82 31.23 30.22 30.58 1,285,883 -0.31(-1.00%)
Sep 10, 2009 29.82 30.89 29.41 30.89 1,394,271 +1.12(+3.75%)
Sep 09, 2009 29.70 30.04 29.28 29.77 1,438,572 +0.02(+0.08%)
Sep 08, 2009 29.53 29.86 28.95 29.75 1,168,590 +0.75(+2.60%)
Sep 04, 2009 28.03 29.07 27.72 28.99 1,156,529 +0.91(+3.25%)
Sep 03, 2009 27.75 28.18 27.10 28.08 859,795 +0.67(+2.45%)
Sep 02, 2009 26.90 27.72 26.90 27.41 1,215,813 -0.26(-0.96%)
Sep 01, 2009 27.48 28.81 27.38 27.67 1,980,334 -0.22(-0.78%)
Aug 31, 2009 27.90 28.00 27.41 27.89 1,291,689 -0.54(-1.91%)
Aug 28, 2009 28.16 28.45 27.82 28.43 1,380,536 +0.61(+2.20%)
Aug 27, 2009 27.22 28.20 26.61 27.82 1,183,950 +0.47(+1.71%)
Aug 26, 2009 27.21 27.71 26.57 27.35 1,082,902 +0.02(+0.06%)
Aug 25, 2009 27.52 28.09 27.27 27.34 1,593,947 +0.16(+0.58%)
Aug 24, 2009 27.52 27.91 27.02 27.18 1,087,334 -0.30(-1.10%)
Aug 21, 2009 27.50 27.63 27.15 27.48 905,994 +0.62(+2.30%)
Aug 20, 2009 26.00 27.03 25.97 26.86 956,594 +0.85(+3.28%)
Aug 19, 2009 25.59 26.15 25.51 26.01 1,587,376 -0.12(-0.46%)
Aug 18, 2009 26.41 26.47 25.90 26.13 1,971,698 -0.24(-0.91%)
Aug 17, 2009 26.69 27.20 26.01 26.37 1,136,686 -1.28(-4.64%)
Aug 14, 2009 28.25 28.28 27.29 27.65 1,184,190 -0.19(-0.68%)
Aug 13, 2009 26.98 28.02 26.91 27.84 1,305,798 +1.16(+4.35%)
Aug 12, 2009 25.93 27.03 25.66 26.68 1,438,138 +0.69(+2.67%)
Aug 11, 2009 26.44 26.55 25.75 25.99 1,333,243 -0.74(-2.76%)
Aug 10, 2009 26.79 26.94 26.33 26.73 1,395,388 -0.14(-0.53%)
Aug 07, 2009 26.42 27.12 25.88 26.87 1,010,252 +1.11(+4.30%)
Aug 06, 2009 26.27 26.70 25.60 25.76 1,741,628 -0.25(-0.96%)
Aug 05, 2009 26.06 26.47 25.61 26.01 1,579,711 -0.26(-1.00%)
Aug 04, 2009 26.24 26.50 25.90 26.27 1,133,156 -0.28(-1.05%)
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.