Skip to main content

Reliance Inc (NY: RS )

335.90 -1.00 (-0.30%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 53.43 53.60 52.91 53.29 524,050 -0.20(-0.37%)
May 28, 2015 53.90 54.06 53.24 53.49 530,889 -0.70(-1.29%)
May 27, 2015 53.53 54.24 53.44 54.19 664,707 +0.45(+0.84%)
May 26, 2015 54.59 54.59 53.26 53.74 576,285 -1.03(-1.88%)
May 22, 2015 54.96 54.77 54.77 54.77 655,752 +0.02(+0.05%)
May 21, 2015 55.05 55.05 54.56 54.74 753,012 -0.07(-0.12%)
May 20, 2015 54.65 55.26 54.45 54.81 529,657 +0.44(+0.81%)
May 19, 2015 54.65 54.71 54.00 54.37 771,109 -0.46(-0.85%)
May 18, 2015 54.55 55.01 54.43 54.83 465,139 -0.07(-0.12%)
May 15, 2015 54.72 55.11 54.46 54.90 542,344 +0.22(+0.39%)
May 14, 2015 55.20 55.36 54.49 54.68 616,501 -0.13(-0.24%)
May 13, 2015 54.98 55.50 54.74 54.82 598,144 +0.06(+0.11%)
May 12, 2015 55.03 55.18 54.65 54.76 587,943 -0.30(-0.54%)
May 11, 2015 54.80 55.16 54.58 55.06 611,027 +0.39(+0.71%)
May 08, 2015 54.90 55.06 54.39 54.67 472,284 +0.41(+0.75%)
May 07, 2015 53.37 54.37 53.13 54.26 632,085 +0.49(+0.91%)
May 06, 2015 54.19 54.19 53.40 53.77 536,131 +0.02(+0.03%)
May 05, 2015 54.31 54.67 53.65 53.75 384,752 -0.37(-0.69%)
May 04, 2015 54.09 54.41 53.51 54.13 758,175 +0.08(+0.15%)
May 01, 2015 54.28 54.68 53.30 54.04 590,378 +0.32(+0.60%)
Apr 30, 2015 53.18 54.09 52.77 53.72 606,186 -0.07(-0.12%)
Apr 29, 2015 53.80 54.16 53.46 53.79 658,782 -0.51(-0.93%)
Apr 28, 2015 53.95 54.37 53.63 54.29 599,047 +0.55(+1.02%)
Apr 27, 2015 52.91 54.48 52.75 53.74 1,309,739 +1.34(+2.55%)
Apr 24, 2015 52.49 53.14 52.26 52.41 1,596,003 +0.37(+0.72%)
Apr 23, 2015 48.21 52.48 48.20 52.04 3,277,052 +4.34(+9.10%)
Apr 22, 2015 47.36 47.80 47.19 47.69 950,381 +0.61(+1.29%)
Apr 21, 2015 47.55 47.94 46.88 47.09 791,346 -0.43(-0.91%)
Apr 20, 2015 47.30 47.72 47.05 47.52 752,778 +0.47(+1.01%)
Apr 17, 2015 47.40 47.54 46.72 47.05 832,729 -0.88(-1.84%)
Apr 16, 2015 49.20 49.30 47.92 47.93 779,747 -1.10(-2.25%)
Apr 15, 2015 49.06 49.27 48.84 49.03 1,230,254 +0.46(+0.94%)
Apr 14, 2015 48.96 49.22 48.22 48.57 1,158,705 -0.96(-1.94%)
Apr 13, 2015 49.42 49.89 49.40 49.54 669,069 -0.28(-0.57%)
Apr 10, 2015 49.72 50.06 49.72 49.82 803,017 -0.41(-0.83%)
Apr 09, 2015 49.76 50.31 49.68 50.23 564,622 +0.30(+0.60%)
Apr 08, 2015 50.45 50.69 49.52 49.94 683,308 -0.30(-0.59%)
Apr 07, 2015 51.04 51.04 50.13 50.23 667,690 -0.61(-1.19%)
Apr 06, 2015 50.38 51.05 50.13 50.84 653,172 -0.12(-0.23%)
Apr 02, 2015 50.32 50.96 50.96 50.96 520,698 +0.43(+0.85%)
Apr 01, 2015 51.10 51.22 49.98 50.52 950,620 -0.17(-0.34%)
Mar 31, 2015 51.17 51.30 49.90 50.70 1,405,995 +0.11(+0.21%)
Mar 30, 2015 49.38 50.81 49.22 50.59 710,673 +1.39(+2.83%)
Mar 27, 2015 49.17 49.55 48.76 49.20 731,151 -0.37(-0.75%)
Mar 26, 2015 49.76 50.05 49.19 49.57 770,128 -0.04(-0.08%)
Mar 25, 2015 50.54 50.70 49.59 49.61 703,029 -0.35(-0.70%)
Mar 24, 2015 49.97 50.42 49.60 49.96 581,621 +0.01(+0.02%)
Mar 23, 2015 49.48 50.21 49.39 49.95 738,577 +0.57(+1.16%)
Mar 20, 2015 47.96 49.59 47.83 49.38 1,962,682 +1.80(+3.79%)
Mar 19, 2015 48.99 49.03 47.29 47.58 1,253,080 -2.19(-4.40%)
Mar 18, 2015 47.35 50.08 47.35 49.77 1,526,340 +2.05(+4.30%)
Mar 17, 2015 47.14 47.96 47.00 47.72 913,385 +0.64(+1.36%)
Mar 16, 2015 46.43 47.26 45.99 47.08 947,915 +0.35(+0.75%)
Mar 13, 2015 47.28 47.60 46.46 46.73 886,550 -0.76(-1.59%)
Mar 12, 2015 47.06 47.56 46.85 47.49 924,909 +1.01(+2.18%)
Mar 11, 2015 45.80 46.71 45.80 46.47 1,362,150 +0.69(+1.50%)
Mar 10, 2015 47.41 47.59 45.69 45.78 1,388,586 -2.51(-5.20%)
Mar 09, 2015 47.75 48.79 47.69 48.30 931,576 +0.73(+1.52%)
Mar 06, 2015 47.83 48.55 47.23 47.57 1,030,318 -0.76(-1.57%)
Mar 05, 2015 47.88 48.53 47.41 48.33 1,011,618 +0.49(+1.03%)
Mar 04, 2015 46.88 47.97 46.75 47.84 820,172 +0.52(+1.10%)
Mar 03, 2015 47.25 47.73 47.15 47.32 738,914 +0.00(+0.00%)
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.