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 (%)
Sep 30, 2011 26.50 26.90 26.10 26.17 549,164 -0.99(-3.65%)
Sep 29, 2011 27.77 27.96 26.31 27.16 651,937 +0.20(+0.74%)
Sep 28, 2011 28.86 28.93 26.76 26.96 1,004,646 -1.82(-6.34%)
Sep 27, 2011 28.13 29.77 28.05 28.79 1,035,999 +1.54(+5.65%)
Sep 26, 2011 27.07 27.30 25.69 27.25 596,692 +0.95(+3.60%)
Sep 23, 2011 25.56 26.78 25.56 26.30 599,676 +0.38(+1.48%)
Sep 22, 2011 26.93 27.11 25.20 25.92 1,034,485 -2.09(-7.47%)
Sep 21, 2011 29.23 29.23 28.00 28.01 701,500 -1.32(-4.49%)
Sep 20, 2011 30.50 30.71 29.32 29.33 593,108 -1.12(-3.67%)
Sep 19, 2011 30.46 30.60 29.83 30.44 796,984 -0.78(-2.51%)
Sep 16, 2011 31.68 31.90 30.85 31.23 820,544 -0.31(-0.98%)
Sep 15, 2011 31.41 31.68 31.04 31.54 709,336 +0.45(+1.46%)
Sep 14, 2011 30.89 31.47 30.03 31.08 930,222 +0.47(+1.53%)
Sep 13, 2011 29.81 30.74 29.22 30.61 1,112,091 +0.98(+3.32%)
Sep 12, 2011 29.24 30.05 28.88 29.63 745,798 +0.00(+0.00%)
Sep 09, 2011 30.19 30.47 29.43 29.63 669,532 -0.95(-3.10%)
Sep 08, 2011 30.67 31.10 30.43 30.57 587,918 -0.42(-1.37%)
Sep 07, 2011 30.40 31.20 30.40 31.00 718,760 +1.31(+4.41%)
Sep 06, 2011 28.86 29.77 28.17 29.69 1,298,624 -0.16(-0.54%)
Sep 02, 2011 30.35 31.11 29.57 29.85 391,144 -1.38(-4.41%)
Sep 01, 2011 31.89 32.23 31.17 31.23 528,291 -0.66(-2.08%)
Aug 31, 2011 33.22 33.59 31.61 31.89 1,902,366 +0.37(+1.17%)
Aug 30, 2011 30.86 31.87 30.76 31.52 657,163 +0.07(+0.22%)
Aug 29, 2011 30.57 31.50 30.40 31.45 494,144 +1.52(+5.06%)
Aug 26, 2011 28.59 30.10 28.27 29.93 535,914 +1.06(+3.68%)
Aug 25, 2011 29.87 30.02 28.69 28.87 532,192 -0.69(-2.34%)
Aug 24, 2011 29.23 29.69 28.78 29.57 405,769 +0.32(+1.08%)
Aug 23, 2011 28.48 29.25 28.31 29.25 695,674 +0.88(+3.09%)
Aug 22, 2011 29.63 29.71 28.25 28.37 692,698 -0.32(-1.13%)
Aug 19, 2011 28.44 29.90 28.40 28.70 1,253,513 -0.12(-0.43%)
Aug 18, 2011 30.00 30.00 28.27 28.82 1,356,699 -2.22(-7.16%)
Aug 17, 2011 31.38 31.90 30.86 31.04 618,271 -0.33(-1.05%)
Aug 16, 2011 31.25 31.95 31.05 31.37 1,050,036 -0.41(-1.30%)
Aug 15, 2011 31.63 31.83 31.48 31.79 539,284 +0.51(+1.64%)
Aug 12, 2011 31.30 31.72 30.96 31.27 682,404 +0.34(+1.09%)
Aug 11, 2011 29.87 31.30 28.93 30.94 1,820,660 +1.34(+4.54%)
Aug 10, 2011 29.64 31.27 28.97 29.59 2,935,748 -0.86(-2.82%)
Aug 09, 2011 31.34 30.46 28.36 30.45 1,933,984 +1.84(+6.44%)
Aug 08, 2011 31.34 31.63 28.61 28.61 3,322,329 -3.95(-12.13%)
Aug 05, 2011 33.48 33.91 31.33 32.56 1,667,436 -0.40(-1.21%)
Aug 04, 2011 34.07 34.60 32.96 32.96 1,884,416 -2.06(-5.89%)
Aug 03, 2011 35.20 35.33 33.81 35.03 1,111,185 -0.11(-0.31%)
Aug 02, 2011 35.34 36.06 35.11 35.13 1,367,059 -0.56(-1.57%)
Aug 01, 2011 36.58 36.74 35.26 35.69 915,758 -0.38(-1.04%)
Jul 29, 2011 35.64 36.33 35.14 36.07 849,754 -0.13(-0.36%)
Jul 28, 2011 36.06 37.41 35.95 36.20 1,514,483 -0.01(-0.02%)
Jul 27, 2011 37.44 37.60 36.10 36.21 1,076,943 -1.51(-4.01%)
Jul 26, 2011 38.48 38.48 37.65 37.72 1,032,665 -0.88(-2.29%)
Jul 25, 2011 38.27 38.83 38.18 38.60 779,669 -0.09(-0.24%)
Jul 22, 2011 38.65 38.78 38.59 38.69 476,729 +0.09(+0.24%)
Jul 21, 2011 38.12 38.66 37.96 38.60 922,109 +0.66(+1.74%)
Jul 20, 2011 38.15 38.15 37.75 37.94 677,020 -0.17(-0.44%)
Jul 19, 2011 37.90 38.13 37.79 38.11 952,002 +0.81(+2.16%)
Jul 18, 2011 37.68 37.92 37.15 37.30 997,078 -0.42(-1.12%)
Jul 15, 2011 37.16 37.75 36.83 37.73 1,138,110 +0.65(+1.76%)
Jul 14, 2011 37.54 37.92 36.97 37.07 1,184,690 -0.27(-0.72%)
Jul 13, 2011 37.34 38.36 37.19 37.34 873,930 +0.28(+0.75%)
Jul 12, 2011 37.20 37.60 37.04 37.07 544,567 -0.26(-0.70%)
Jul 11, 2011 37.42 37.64 37.06 37.33 1,203,482 -0.71(-1.86%)
Jul 08, 2011 37.60 38.09 37.40 38.03 1,156,672 -0.05(-0.14%)
Jul 07, 2011 38.01 38.20 37.87 38.09 1,631,686 +0.60(+1.60%)
Jul 06, 2011 37.67 37.79 37.12 37.49 1,390,721 -0.11(-0.29%)
Jul 05, 2011 38.28 38.28 37.55 37.60 1,794,151 -0.81(-2.10%)
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.