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 (%)
Mar 31, 2014 56.13 57.11 55.96 56.65 537,646 +0.73(+1.30%)
Mar 28, 2014 56.14 56.70 55.83 55.92 398,479 +0.27(+0.49%)
Mar 27, 2014 55.72 56.15 55.51 55.65 552,918 -0.12(-0.22%)
Mar 26, 2014 57.37 57.58 55.76 55.77 428,784 -1.30(-2.28%)
Mar 25, 2014 57.43 58.10 56.91 57.07 439,896 +0.02(+0.04%)
Mar 24, 2014 57.09 57.55 56.41 57.05 343,782 +0.27(+0.48%)
Mar 21, 2014 56.28 57.45 56.21 56.77 1,093,176 +0.56(+1.00%)
Mar 20, 2014 56.24 56.75 56.04 56.21 1,094,630 -0.34(-0.61%)
Mar 19, 2014 56.51 56.95 56.12 56.56 390,862 -0.08(-0.14%)
Mar 18, 2014 55.72 56.75 55.53 56.64 447,970 +0.99(+1.77%)
Mar 17, 2014 55.76 56.57 55.18 55.65 602,687 +0.08(+0.14%)
Mar 14, 2014 55.35 55.76 55.11 55.57 433,375 +0.38(+0.68%)
Mar 13, 2014 55.40 55.64 54.57 55.19 723,517 -0.06(-0.12%)
Mar 12, 2014 55.46 56.33 55.19 55.26 659,474 -0.54(-0.96%)
Mar 11, 2014 56.28 56.77 55.68 55.80 427,270 -0.29(-0.51%)
Mar 10, 2014 56.60 56.60 55.48 56.08 412,371 -0.70(-1.23%)
Mar 07, 2014 56.49 56.90 55.77 56.78 595,660 +0.34(+0.60%)
Mar 06, 2014 56.29 56.65 55.95 56.45 768,831 +0.38(+0.69%)
Mar 05, 2014 55.84 56.20 55.61 56.06 557,869 +0.20(+0.36%)
Mar 04, 2014 55.32 56.07 55.21 55.86 716,591 +1.19(+2.19%)
Mar 03, 2014 54.61 55.01 54.11 54.67 684,478 -0.60(-1.08%)
Feb 28, 2014 55.42 56.01 54.94 55.26 788,779 -0.23(-0.42%)
Feb 27, 2014 54.96 55.61 54.88 55.49 643,071 +0.53(+0.96%)
Feb 26, 2014 54.86 55.97 54.58 54.97 1,222,290 +0.31(+0.57%)
Feb 25, 2014 54.92 54.99 53.62 54.66 1,165,115 -0.30(-0.54%)
Feb 24, 2014 55.82 56.30 54.88 54.95 1,184,315 -1.00(-1.78%)
Feb 21, 2014 56.09 56.49 55.12 55.95 1,318,795 -0.37(-0.67%)
Feb 20, 2014 57.74 57.83 55.89 56.32 1,534,666 -1.41(-2.45%)
Feb 19, 2014 58.81 58.97 57.59 57.74 1,150,118 -1.37(-2.32%)
Feb 18, 2014 59.13 59.48 58.75 59.11 440,217 +0.24(+0.41%)
Feb 14, 2014 58.13 58.87 58.87 58.87 264,390 +0.75(+1.29%)
Feb 13, 2014 57.36 58.25 57.08 58.12 580,901 +0.20(+0.34%)
Feb 12, 2014 57.53 58.02 57.25 57.92 547,905 +0.42(+0.74%)
Feb 11, 2014 57.89 57.94 56.45 57.50 784,415 +2.35(+4.25%)
Feb 10, 2014 55.22 55.34 54.58 55.15 641,880 -0.39(-0.70%)
Feb 07, 2014 55.11 55.65 54.86 55.54 426,262 +0.81(+1.49%)
Feb 06, 2014 54.16 55.53 54.07 54.73 344,509 +0.81(+1.51%)
Feb 05, 2014 53.87 54.19 53.66 53.92 531,723 -0.10(-0.19%)
Feb 04, 2014 53.36 54.59 52.87 54.02 1,321,235 +0.80(+1.50%)
Feb 03, 2014 55.46 55.92 52.97 53.22 1,344,060 -2.58(-4.62%)
Jan 31, 2014 55.33 56.43 55.30 55.80 464,912 -0.48(-0.85%)
Jan 30, 2014 55.65 56.39 54.91 56.28 489,649 +1.03(+1.86%)
Jan 29, 2014 55.21 56.05 54.76 55.25 513,211 -0.35(-0.63%)
Jan 28, 2014 55.37 55.62 54.64 55.60 714,518 +0.61(+1.12%)
Jan 27, 2014 56.36 56.36 54.58 54.98 936,433 -1.17(-2.09%)
Jan 24, 2014 58.84 58.84 56.11 56.16 1,164,023 -3.25(-5.48%)
Jan 23, 2014 60.15 60.15 59.31 59.41 463,442 -0.85(-1.40%)
Jan 22, 2014 60.38 60.40 60.02 60.26 403,711 -0.08(-0.13%)
Jan 21, 2014 60.72 60.72 59.99 60.34 416,967 -0.35(-0.58%)
Jan 17, 2014 60.81 60.69 60.69 60.69 330,457 -0.02(-0.04%)
Jan 16, 2014 60.38 60.90 60.15 60.71 271,960 +0.52(+0.86%)
Jan 15, 2014 60.13 60.95 60.07 60.19 342,450 +0.09(+0.15%)
Jan 14, 2014 60.30 60.66 59.99 60.11 414,392 -0.11(-0.19%)
Jan 13, 2014 60.71 61.24 60.12 60.22 570,117 -0.50(-0.83%)
Jan 10, 2014 60.48 60.84 59.88 60.72 415,645 +0.48(+0.79%)
Jan 09, 2014 60.53 60.53 59.55 60.24 327,508 -0.02(-0.04%)
Jan 08, 2014 59.85 60.45 59.60 60.27 340,112 +0.41(+0.69%)
Jan 07, 2014 59.76 60.33 59.66 59.85 384,681 +0.33(+0.55%)
Jan 06, 2014 60.34 60.54 59.09 59.52 422,792 -0.69(-1.15%)
Jan 03, 2014 60.03 60.30 59.69 60.22 246,502 +0.19(+0.32%)
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.