Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.56 39.83 39.42 39.51 474,889 -0.09(-0.21%)
Dec 30, 2010 39.65 40.15 39.57 39.59 335,838 -0.07(-0.18%)
Dec 29, 2010 39.51 39.97 39.50 39.66 324,079 +0.19(+0.49%)
Dec 28, 2010 39.53 39.83 39.23 39.47 318,774 +0.00(+0.00%)
Dec 27, 2010 39.49 39.59 39.03 39.47 194,751 -0.12(-0.31%)
Dec 23, 2010 39.99 40.08 39.40 39.59 543,532 -0.40(-1.01%)
Dec 22, 2010 39.47 40.19 39.44 40.00 990,737 +0.56(+1.41%)
Dec 21, 2010 38.72 39.68 38.60 39.44 1,189,055 +0.87(+2.27%)
Dec 20, 2010 38.87 39.23 38.28 38.57 1,231,849 +0.05(+0.14%)
Dec 17, 2010 38.41 38.97 38.30 38.51 2,537,282 +0.08(+0.20%)
Dec 16, 2010 37.82 38.47 37.82 38.43 1,761,448 +0.74(+1.97%)
Dec 15, 2010 38.07 38.53 37.53 37.69 778,647 -0.54(-1.42%)
Dec 14, 2010 38.49 38.69 38.01 38.23 636,583 -0.19(-0.50%)
Dec 13, 2010 38.66 38.90 38.29 38.43 792,115 +0.14(+0.36%)
Dec 10, 2010 38.23 38.60 37.89 38.29 755,180 +0.08(+0.20%)
Dec 09, 2010 38.23 38.54 37.74 38.21 702,818 +0.30(+0.80%)
Dec 08, 2010 38.47 39.17 37.84 37.91 838,983 -0.54(-1.41%)
Dec 07, 2010 39.05 39.58 38.41 38.45 1,184,600 -0.01(-0.02%)
Dec 06, 2010 38.03 38.66 38.03 38.46 1,065,529 +0.17(+0.44%)
Dec 03, 2010 37.09 38.31 36.96 38.29 1,211,203 +1.01(+2.72%)
Dec 02, 2010 36.08 37.30 36.08 37.27 1,223,147 +1.24(+3.45%)
Dec 01, 2010 34.96 36.05 34.92 36.03 1,490,662 +1.74(+5.07%)
Nov 30, 2010 33.44 35.06 33.27 34.29 1,032,105 +0.47(+1.39%)
Nov 29, 2010 33.90 33.98 33.09 33.82 970,209 -0.32(-0.93%)
Nov 26, 2010 34.01 34.24 33.69 34.14 368,543 -0.19(-0.54%)
Nov 24, 2010 34.60 34.32 34.32 34.32 871,691 +0.03(+0.09%)
Nov 23, 2010 34.35 34.54 34.00 34.29 463,213 -0.71(-2.03%)
Nov 22, 2010 34.78 35.05 34.17 35.00 789,895 +0.05(+0.13%)
Nov 19, 2010 34.04 35.08 33.65 34.95 779,832 +0.74(+2.16%)
Nov 18, 2010 34.58 35.00 34.11 34.21 1,097,816 +0.25(+0.73%)
Nov 17, 2010 34.26 34.63 33.85 33.97 1,246,884 -0.23(-0.68%)
Nov 16, 2010 34.98 35.01 33.97 34.20 960,910 -1.14(-3.23%)
Nov 15, 2010 35.56 36.00 35.25 35.34 887,304 +0.11(+0.31%)
Nov 12, 2010 35.87 35.95 34.99 35.23 1,034,141 -0.89(-2.48%)
Nov 11, 2010 35.88 36.57 35.88 36.13 880,999 -0.16(-0.45%)
Nov 10, 2010 35.76 36.40 35.31 36.29 1,266,128 +0.66(+1.84%)
Nov 09, 2010 37.04 37.04 35.44 35.63 1,323,634 +0.21(+0.59%)
Nov 08, 2010 35.40 35.92 35.36 35.42 520,653 -0.11(-0.30%)
Nov 05, 2010 35.54 35.98 35.27 35.53 970,353 +0.05(+0.15%)
Nov 04, 2010 35.09 35.99 34.95 35.48 1,260,069 +1.13(+3.30%)
Nov 03, 2010 33.87 34.43 33.56 34.34 1,237,401 +0.54(+1.60%)
Nov 02, 2010 33.09 33.86 33.04 33.80 1,092,571 +1.13(+3.47%)
Nov 01, 2010 32.46 33.17 32.22 32.67 1,069,892 +0.39(+1.19%)
Oct 29, 2010 31.54 32.48 31.51 32.28 821,954 +0.68(+2.15%)
Oct 28, 2010 31.89 32.36 31.47 31.61 485,020 -0.04(-0.12%)
Oct 27, 2010 31.22 31.72 30.97 31.64 1,144,392 -0.48(-1.49%)
Oct 25, 2010 32.03 32.33 31.79 32.12 1,222,136 +0.47(+1.49%)
Oct 22, 2010 31.89 31.95 30.70 31.65 1,500,029 -0.25(-0.80%)
Oct 21, 2010 30.78 32.21 30.59 31.91 3,821,041 -0.85(-2.59%)
Oct 20, 2010 32.55 33.26 32.42 32.76 949,548 +0.44(+1.36%)
Oct 19, 2010 32.65 33.17 32.17 32.32 867,499 -1.12(-3.35%)
Oct 18, 2010 33.16 33.46 32.86 33.43 648,005 +0.29(+0.88%)
Oct 15, 2010 33.60 33.63 32.28 33.14 928,309 -0.12(-0.37%)
Oct 14, 2010 33.38 33.63 32.99 33.26 808,087 -0.19(-0.55%)
Oct 13, 2010 33.73 33.83 33.38 33.45 797,948 +0.09(+0.28%)
Oct 12, 2010 33.47 33.59 32.70 33.36 797,996 -0.25(-0.76%)
Oct 11, 2010 33.86 34.05 33.45 33.61 756,261 -0.25(-0.73%)
Oct 08, 2010 33.86 33.94 32.76 33.86 829,831 +1.11(+3.39%)
Oct 07, 2010 33.17 33.17 32.09 32.75 776,204 -0.21(-0.63%)
Oct 06, 2010 32.61 33.16 32.55 32.96 608,212 +0.34(+1.04%)
Oct 05, 2010 32.35 32.88 32.16 32.62 804,917 +0.66(+2.08%)
Oct 04, 2010 32.50 32.57 31.55 31.95 1,014,938 -0.59(-1.83%)
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.