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 (%)
Jan 31, 2013 50.82 51.57 50.77 51.32 574,956 +0.46(+0.90%)
Jan 30, 2013 51.25 51.54 50.63 50.86 497,231 -0.43(-0.84%)
Jan 29, 2013 50.89 51.70 50.79 51.29 513,247 +0.54(+1.06%)
Jan 28, 2013 50.85 50.96 50.36 50.75 416,467 -0.17(-0.33%)
Jan 25, 2013 50.66 50.92 50.00 50.92 445,458 +0.56(+1.10%)
Jan 24, 2013 50.53 50.85 49.86 50.36 592,555 -0.04(-0.08%)
Jan 23, 2013 50.88 50.89 50.24 50.40 637,505 -0.50(-0.98%)
Jan 22, 2013 50.20 51.32 49.60 50.90 805,678 +0.76(+1.52%)
Jan 18, 2013 50.39 50.41 49.78 50.14 578,562 -0.18(-0.36%)
Jan 17, 2013 49.97 50.46 49.82 50.32 754,120 +0.79(+1.58%)
Jan 16, 2013 50.16 50.16 49.29 49.54 973,362 -1.05(-2.08%)
Jan 15, 2013 50.10 50.76 50.04 50.59 569,131 +0.17(+0.35%)
Jan 14, 2013 50.34 50.88 50.24 50.42 534,180 -0.46(-0.90%)
Jan 11, 2013 51.20 51.26 50.52 50.88 526,594 -0.43(-0.83%)
Jan 10, 2013 51.88 52.10 50.70 51.31 887,949 -0.50(-0.96%)
Jan 09, 2013 50.95 51.93 50.74 51.81 945,440 +1.32(+2.61%)
Jan 08, 2013 51.16 51.30 50.38 50.49 541,947 -0.74(-1.44%)
Jan 07, 2013 50.93 51.45 50.76 51.23 405,281 +0.02(+0.03%)
Jan 04, 2013 50.38 51.23 50.28 51.21 417,063 +0.96(+1.91%)
Jan 03, 2013 51.04 51.25 50.20 50.25 840,120 -0.95(-1.86%)
Jan 02, 2013 50.99 51.31 49.17 51.20 661,920 +2.04(+4.15%)
Dec 31, 2012 47.67 49.39 47.67 49.17 416,018 +1.30(+2.72%)
Dec 28, 2012 48.27 48.47 47.79 47.87 444,508 -0.70(-1.44%)
Dec 27, 2012 49.00 49.23 48.05 48.56 513,117 -0.24(-0.49%)
Dec 26, 2012 49.03 49.52 48.76 48.80 422,658 +0.00(+0.00%)
Dec 24, 2012 48.80 48.90 48.62 48.80 208,318 -0.15(-0.31%)
Dec 21, 2012 47.98 49.02 47.98 48.95 902,118 -0.21(-0.44%)
Dec 20, 2012 48.21 49.17 48.02 49.17 833,809 +0.98(+2.02%)
Dec 19, 2012 48.21 48.96 48.13 48.19 835,230 -0.17(-0.34%)
Dec 18, 2012 47.53 48.88 47.43 48.36 1,051,114 +0.82(+1.74%)
Dec 17, 2012 47.03 47.56 46.91 47.53 551,481 +0.55(+1.16%)
Dec 14, 2012 46.64 47.38 45.95 46.98 746,448 +1.04(+2.26%)
Dec 13, 2012 45.98 46.38 45.81 45.95 405,542 -0.02(-0.05%)
Dec 12, 2012 46.30 46.78 45.75 45.97 645,739 -0.23(-0.50%)
Dec 11, 2012 45.41 46.23 44.75 46.20 743,036 +0.85(+1.87%)
Dec 10, 2012 45.13 45.45 44.88 45.35 570,374 +0.13(+0.28%)
Dec 07, 2012 45.20 45.34 44.75 45.22 283,425 +0.17(+0.39%)
Dec 06, 2012 44.77 45.05 44.62 45.05 578,009 +0.30(+0.67%)
Dec 05, 2012 44.76 45.07 44.28 44.75 640,879 +0.21(+0.46%)
Dec 04, 2012 44.48 45.26 44.20 44.54 505,616 -0.18(-0.41%)
Nov 30, 2012 44.92 45.03 44.38 44.72 753,420 -0.14(-0.32%)
Nov 29, 2012 45.26 45.57 44.55 44.87 479,770 +0.14(+0.32%)
Nov 28, 2012 44.03 44.77 43.69 44.72 374,383 +0.36(+0.80%)
Nov 27, 2012 44.61 45.06 44.32 44.37 607,889 -0.26(-0.59%)
Nov 26, 2012 44.93 45.17 44.27 44.63 455,347 -0.32(-0.70%)
Nov 23, 2012 44.61 45.04 44.50 44.95 281,377 +0.58(+1.32%)
Nov 21, 2012 44.25 44.63 44.10 44.36 464,580 +0.13(+0.30%)
Nov 20, 2012 43.87 44.47 43.79 44.23 1,007,252 +0.17(+0.38%)
Nov 19, 2012 43.40 44.18 43.40 44.06 761,347 +1.41(+3.29%)
Nov 16, 2012 42.55 43.00 41.91 42.66 865,376 +0.25(+0.60%)
Nov 15, 2012 42.92 43.41 42.38 42.40 756,175 -0.62(-1.45%)
Nov 14, 2012 43.94 44.03 42.86 43.03 648,956 -0.69(-1.59%)
Nov 13, 2012 43.15 44.12 43.15 43.72 655,468 -0.11(-0.25%)
Nov 12, 2012 44.43 44.44 43.56 43.83 488,068 +0.01(+0.02%)
Nov 09, 2012 43.09 44.53 42.83 43.82 972,861 +0.58(+1.35%)
Nov 08, 2012 43.59 43.76 43.06 43.24 689,681 -0.54(-1.24%)
Nov 07, 2012 42.82 44.61 42.82 43.78 1,171,649 -1.37(-3.02%)
Nov 06, 2012 44.61 45.59 44.39 45.15 871,494 +0.76(+1.71%)
Nov 05, 2012 43.97 44.68 43.78 44.39 727,582 +0.40(+0.92%)
Nov 02, 2012 46.23 46.33 43.84 43.99 1,463,968 -1.99(-4.33%)
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.