Skip to main content

Reliance Inc (NY: RS )

334.31 -2.59 (-0.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 28.31 28.41 27.81 28.30 1,272,935 -0.55(-1.91%)
Aug 28, 2009 28.58 28.87 28.23 28.85 1,360,492 +0.62(+2.20%)
Aug 27, 2009 27.62 28.61 27.00 28.23 1,166,761 +0.48(+1.71%)
Aug 26, 2009 27.61 28.12 26.96 27.76 1,067,180 +0.02(+0.06%)
Aug 25, 2009 27.93 28.50 27.67 27.74 1,570,805 +0.16(+0.58%)
Aug 24, 2009 27.93 28.32 27.42 27.58 1,071,547 -0.31(-1.10%)
Aug 21, 2009 27.91 28.04 27.55 27.89 892,840 +0.63(+2.30%)
Aug 20, 2009 26.39 27.43 26.35 27.26 942,706 +0.87(+3.28%)
Aug 19, 2009 25.96 26.54 25.89 26.39 1,564,330 -0.20(-0.75%)
Aug 18, 2009 26.88 26.94 26.36 26.59 1,937,473 -0.24(-0.91%)
Aug 17, 2009 27.16 27.68 26.47 26.84 1,116,955 -1.30(-4.64%)
Aug 14, 2009 28.74 28.78 27.77 28.14 1,163,635 -0.19(-0.68%)
Aug 13, 2009 27.46 28.51 27.39 28.33 1,283,132 +1.18(+4.35%)
Aug 12, 2009 26.39 27.50 26.11 27.15 1,413,174 +0.70(+2.67%)
Aug 11, 2009 26.91 27.02 26.21 26.45 1,310,100 -0.75(-2.76%)
Aug 10, 2009 27.26 27.42 26.80 27.20 1,371,167 -0.15(-0.53%)
Aug 07, 2009 26.89 27.60 26.34 27.34 992,716 +1.13(+4.30%)
Aug 06, 2009 26.74 27.17 26.05 26.22 1,711,396 -0.25(-0.96%)
Aug 05, 2009 26.52 26.94 26.06 26.47 1,552,290 -0.27(-1.00%)
Aug 04, 2009 26.71 26.97 26.36 26.74 1,113,486 -0.28(-1.05%)
Aug 03, 2009 26.63 27.23 26.15 27.02 2,141,956 +1.20(+4.63%)
Jul 31, 2009 26.01 26.34 25.51 25.83 2,079,078 -0.08(-0.30%)
Jul 30, 2009 26.54 26.78 25.80 25.90 2,716,797 -0.12(-0.47%)
Jul 29, 2009 27.11 27.22 25.70 26.03 5,278,589 -2.61(-9.12%)
Jul 28, 2009 27.77 28.94 27.73 28.64 1,945,098 +0.21(+0.73%)
Jul 27, 2009 28.17 28.43 27.58 28.43 1,388,845 +0.90(+3.26%)
Jul 24, 2009 27.55 28.23 27.06 27.53 1,375,291 -0.26(-0.94%)
Jul 23, 2009 27.84 29.19 27.24 27.79 4,375,318 -2.64(-8.68%)
Jul 22, 2009 29.52 30.60 29.37 30.44 1,108,958 +0.14(+0.46%)
Jul 21, 2009 30.64 30.64 29.39 30.30 1,130,558 -0.03(-0.10%)
Jul 20, 2009 30.12 30.60 29.78 30.33 837,859 +0.66(+2.22%)
Jul 17, 2009 29.80 30.06 29.10 29.67 982,484 -0.11(-0.39%)
Jul 16, 2009 29.04 29.99 28.91 29.79 985,225 +0.56(+1.91%)
Jul 15, 2009 28.15 29.39 28.15 29.23 1,164,049 +1.65(+5.97%)
Jul 14, 2009 27.25 27.86 26.98 27.58 845,821 +0.74(+2.77%)
Jul 13, 2009 26.50 26.88 25.66 26.84 1,140,031 +0.38(+1.45%)
Jul 10, 2009 26.07 26.50 25.81 26.45 1,261,609 +0.11(+0.41%)
Jul 09, 2009 26.42 27.03 25.83 26.35 964,996 +0.35(+1.36%)
Jul 08, 2009 27.10 27.72 25.17 25.99 1,619,863 -1.09(-4.02%)
Jul 07, 2009 28.00 28.14 26.98 27.08 1,395,678 -0.73(-2.62%)
Jul 06, 2009 28.30 28.59 26.89 27.81 1,482,709 -1.36(-4.67%)
Jul 02, 2009 28.63 29.71 28.35 29.17 1,199,929 -0.22(-0.76%)
Jul 01, 2009 29.68 30.73 29.30 29.40 663,695 -0.02(-0.05%)
Jun 30, 2009 29.58 29.70 28.70 29.41 1,064,872 -0.11(-0.36%)
Jun 29, 2009 29.04 29.90 28.78 29.52 1,435,356 +0.57(+1.99%)
Jun 26, 2009 29.86 30.54 28.78 28.94 1,813,077 -1.02(-3.40%)
Jun 25, 2009 28.97 30.03 28.92 29.96 1,007,458 +0.81(+2.79%)
Jun 24, 2009 29.33 30.11 28.65 29.15 1,170,722 +0.25(+0.87%)
Jun 23, 2009 28.84 29.52 28.01 28.90 898,387 +0.28(+0.99%)
Jun 22, 2009 30.15 30.15 28.58 28.61 1,131,239 -1.99(-6.51%)
Jun 19, 2009 31.00 31.60 30.47 30.61 1,002,508 -0.04(-0.12%)
Jun 18, 2009 30.12 31.20 29.31 30.64 833,475 +0.44(+1.45%)
Jun 17, 2009 30.32 30.91 28.77 30.21 1,629,959 -0.25(-0.83%)
Jun 16, 2009 31.50 32.54 30.14 30.46 1,701,540 -0.62(-2.00%)
Jun 15, 2009 31.51 31.51 30.46 31.08 1,189,458 -1.46(-4.50%)
Jun 12, 2009 32.38 32.72 31.63 32.54 868,876 -0.48(-1.44%)
Jun 11, 2009 32.76 33.56 32.52 33.02 1,443,594 +0.44(+1.34%)
Jun 10, 2009 32.94 32.94 31.60 32.58 1,887,195 -0.18(-0.56%)
Jun 09, 2009 30.68 33.05 30.51 32.77 2,734,217 +3.18(+10.75%)
Jun 08, 2009 29.11 29.86 28.71 29.59 739,088 -1.00(-3.26%)
Jun 05, 2009 30.33 30.91 29.30 30.58 1,339,923 +0.80(+2.68%)
Jun 04, 2009 29.27 30.19 28.81 29.79 1,561,779 +0.72(+2.48%)
Jun 03, 2009 29.86 30.22 28.57 29.07 1,416,887 -1.62(-5.27%)
Jun 02, 2009 29.60 30.81 29.60 30.68 1,975,758 +0.60(+1.99%)
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.