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 29, 2010 31.15 32.09 31.13 31.89 832,026 +0.67(+2.15%)
Oct 28, 2010 31.50 31.97 31.09 31.22 490,963 -0.04(-0.12%)
Oct 27, 2010 30.84 31.34 30.60 31.26 1,158,415 -0.47(-1.49%)
Oct 25, 2010 31.64 31.94 31.41 31.73 1,237,111 +0.46(+1.49%)
Oct 22, 2010 31.50 31.56 30.33 31.27 1,518,410 -0.25(-0.80%)
Oct 21, 2010 30.41 31.82 30.22 31.52 3,867,862 -0.84(-2.59%)
Oct 20, 2010 32.16 32.85 32.03 32.36 961,183 +0.43(+1.36%)
Oct 19, 2010 32.25 32.77 31.78 31.92 878,129 -1.11(-3.35%)
Oct 18, 2010 32.76 33.06 32.46 33.03 655,945 +0.29(+0.88%)
Oct 15, 2010 33.20 33.22 31.89 32.74 939,684 -0.12(-0.37%)
Oct 14, 2010 32.98 33.23 32.59 32.86 817,989 -0.18(-0.55%)
Oct 13, 2010 33.32 33.42 32.98 33.04 807,726 +0.09(+0.28%)
Oct 12, 2010 33.07 33.18 32.31 32.95 807,774 -0.25(-0.76%)
Oct 11, 2010 33.45 33.64 33.04 33.20 765,527 -0.24(-0.73%)
Oct 08, 2010 33.45 33.53 32.37 33.45 840,000 +1.10(+3.39%)
Oct 07, 2010 32.77 32.77 31.70 32.35 785,715 -0.21(-0.63%)
Oct 06, 2010 32.21 32.75 32.15 32.56 615,665 +0.34(+1.04%)
Oct 05, 2010 31.95 32.48 31.77 32.22 814,780 +0.66(+2.08%)
Oct 04, 2010 32.11 32.18 31.17 31.57 1,027,374 -0.59(-1.83%)
Oct 01, 2010 32.15 32.42 31.82 32.15 959,456 +0.50(+1.58%)
Sep 30, 2010 31.65 32.08 31.13 31.65 8,529 +0.27(+0.86%)
Sep 29, 2010 31.27 31.67 31.16 31.38 925,865 +0.02(+0.07%)
Sep 28, 2010 31.20 31.47 30.45 31.36 1,129,897 +0.11(+0.34%)
Sep 27, 2010 31.86 31.99 31.18 31.25 1,053,454 -0.62(-1.94%)
Sep 24, 2010 31.08 32.01 31.08 31.87 804,330 +1.26(+4.11%)
Sep 23, 2010 30.81 31.44 30.56 30.61 980,469 -0.58(-1.86%)
Sep 22, 2010 30.56 31.57 30.56 31.19 1,126,827 +0.57(+1.87%)
Sep 21, 2010 30.24 31.24 30.03 30.62 1,140,318 +0.23(+0.75%)
Sep 20, 2010 30.81 30.81 30.15 30.39 1,538,751 -0.36(-1.16%)
Sep 17, 2010 30.75 31.21 30.46 30.75 1,732,100 -0.19(-0.62%)
Sep 15, 2010 30.84 31.11 30.48 30.94 1,031,161 -0.31(-1.00%)
Sep 14, 2010 31.22 31.76 30.76 31.25 57,225 -0.21(-0.68%)
Sep 13, 2010 31.40 31.89 31.40 31.47 715,331 +0.51(+1.65%)
Sep 10, 2010 30.90 31.27 30.65 30.96 580,109 +0.09(+0.30%)
Sep 09, 2010 31.57 31.65 30.65 30.86 1,004,561 -0.26(-0.83%)
Sep 08, 2010 30.70 31.62 30.69 31.12 952,134 +0.53(+1.72%)
Sep 07, 2010 30.67 31.18 30.42 30.60 873,280 -0.32(-1.03%)
Sep 03, 2010 30.99 31.08 30.57 30.92 576,951 +0.55(+1.81%)
Sep 02, 2010 30.22 30.68 29.84 30.37 979,920 +0.05(+0.18%)
Sep 01, 2010 28.97 30.35 28.97 30.32 915,286 +1.96(+6.91%)
Aug 31, 2010 28.31 28.89 27.91 28.36 4,958 +0.27(+0.95%)
Aug 30, 2010 28.63 28.92 27.98 28.09 1,013,484 -0.91(-3.15%)
Aug 27, 2010 29.01 29.39 27.66 29.01 1,726,800 +0.78(+2.75%)
Aug 26, 2010 28.23 28.49 27.67 28.23 1,561,410 +0.49(+1.76%)
Aug 25, 2010 27.15 27.84 26.35 27.74 2,234,692 +0.34(+1.22%)
Aug 24, 2010 27.82 28.08 27.40 27.40 1,244,790 -1.02(-3.59%)
Aug 23, 2010 29.52 29.59 28.41 28.43 1,231,110 -0.90(-3.07%)
Aug 20, 2010 29.65 29.65 28.84 29.33 860,312 -0.51(-1.71%)
Aug 19, 2010 30.32 31.05 29.72 29.84 921,180 -0.69(-2.27%)
Aug 18, 2010 29.84 30.77 29.65 30.53 929,096 +0.30(+1.01%)
Aug 17, 2010 30.02 30.42 29.56 30.22 924,681 +0.70(+2.37%)
Aug 16, 2010 29.10 29.68 28.93 29.53 1,259,482 +0.36(+1.25%)
Aug 13, 2010 29.16 29.62 29.11 29.16 563,557 -0.45(-1.51%)
Aug 12, 2010 28.80 29.77 28.58 29.61 1,266,954 +0.33(+1.12%)
Aug 11, 2010 29.77 30.03 29.23 29.28 1,133,745 -1.20(-3.94%)
Aug 10, 2010 30.50 30.86 30.13 30.48 2,367 -0.52(-1.67%)
Aug 09, 2010 31.81 31.95 30.89 31.00 1,105,268 -0.46(-1.47%)
Aug 06, 2010 31.46 31.49 30.26 31.46 1,395,991 +0.78(+2.53%)
Aug 05, 2010 30.65 30.83 30.32 30.69 528,050 -0.36(-1.15%)
Aug 04, 2010 30.86 31.08 30.20 31.05 824,009 +0.41(+1.34%)
Aug 03, 2010 30.60 30.97 30.21 30.64 460 -0.08(-0.25%)
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.