Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 62.41 63.13 61.86 63.02 1,086,639 +0.64(+1.02%)
Apr 28, 2016 63.04 63.61 62.04 62.38 1,014,399 -0.62(-0.99%)
Apr 27, 2016 61.41 63.06 61.13 63.00 1,093,091 +1.25(+2.03%)
Apr 26, 2016 61.44 61.78 60.25 61.75 1,072,057 +0.72(+1.17%)
Apr 25, 2016 60.83 61.22 60.49 61.03 1,464,896 -0.13(-0.21%)
Apr 22, 2016 61.31 62.24 60.79 61.16 1,286,108 -0.41(-0.66%)
Apr 21, 2016 62.30 63.01 60.78 61.57 1,135,505 -0.49(-0.80%)
Apr 20, 2016 62.79 62.90 61.43 62.06 1,800,336 -0.32(-0.51%)
Apr 19, 2016 62.48 63.20 61.90 62.38 1,338,349 -0.09(-0.14%)
Apr 18, 2016 61.76 62.76 61.46 62.46 864,165 +0.28(+0.45%)
Apr 15, 2016 61.81 62.50 61.47 62.18 809,370 +0.05(+0.08%)
Apr 14, 2016 62.04 62.39 61.69 62.13 920,147 +0.38(+0.62%)
Apr 13, 2016 60.40 61.85 60.13 61.75 1,119,314 +2.15(+3.60%)
Apr 12, 2016 59.78 60.01 58.65 59.60 666,511 +0.09(+0.14%)
Apr 11, 2016 59.62 60.14 59.44 59.51 1,055,159 +0.33(+0.56%)
Apr 08, 2016 58.75 59.90 58.34 59.18 1,065,299 +1.41(+2.45%)
Apr 07, 2016 58.65 58.76 57.56 57.77 674,907 -1.01(-1.72%)
Apr 06, 2016 58.35 59.05 58.14 58.78 770,378 +0.32(+0.54%)
Apr 05, 2016 58.20 58.76 58.08 58.47 659,352 -0.03(-0.04%)
Apr 04, 2016 59.87 60.20 58.49 58.49 691,785 -1.39(-2.32%)
Apr 01, 2016 58.25 59.94 58.13 59.88 804,082 +0.94(+1.59%)
Mar 31, 2016 59.45 59.59 58.70 58.94 522,163 -0.66(-1.11%)
Mar 30, 2016 60.05 60.34 59.40 59.61 614,521 -0.04(-0.07%)
Mar 29, 2016 58.01 59.67 57.70 59.65 654,825 +1.09(+1.86%)
Mar 28, 2016 58.52 58.95 57.80 58.56 506,809 +0.34(+0.59%)
Mar 24, 2016 57.29 58.22 58.22 58.22 657,117 +0.38(+0.66%)
Mar 23, 2016 58.92 59.02 57.73 57.84 678,736 -1.08(-1.84%)
Mar 22, 2016 58.69 59.54 58.27 58.92 441,333 -0.15(-0.26%)
Mar 21, 2016 59.24 59.54 58.07 59.07 822,467 -0.78(-1.31%)
Mar 18, 2016 59.73 60.77 59.45 59.85 1,007,427 +0.11(+0.19%)
Mar 17, 2016 58.01 59.85 57.41 59.74 836,646 +2.11(+3.67%)
Mar 16, 2016 57.28 57.90 56.81 57.63 1,054,060 +0.33(+0.58%)
Mar 15, 2016 56.53 57.87 56.12 57.30 660,714 +0.02(+0.03%)
Mar 14, 2016 56.59 57.81 56.52 57.28 658,945 +0.14(+0.24%)
Mar 11, 2016 57.07 57.53 56.32 57.15 636,117 +0.43(+0.75%)
Mar 10, 2016 55.76 56.77 55.37 56.72 898,383 +1.16(+2.09%)
Mar 09, 2016 55.05 56.22 54.38 55.56 782,235 +0.84(+1.54%)
Mar 08, 2016 55.09 55.73 54.02 54.72 850,331 -0.80(-1.45%)
Mar 07, 2016 54.46 55.55 53.78 55.52 1,006,765 +1.37(+2.53%)
Mar 04, 2016 55.75 55.75 53.61 54.15 1,521,512 -1.02(-1.84%)
Mar 03, 2016 55.88 56.56 54.97 55.17 1,028,653 -0.57(-1.02%)
Mar 02, 2016 53.55 55.77 53.13 55.73 1,472,685 +2.30(+4.31%)
Mar 01, 2016 52.39 53.97 51.60 53.43 896,686 +1.88(+3.65%)
Feb 29, 2016 51.25 52.25 50.86 51.55 460,677 +0.47(+0.91%)
Feb 26, 2016 51.57 51.91 50.83 51.09 499,970 -0.08(-0.15%)
Feb 25, 2016 50.41 51.19 50.10 51.16 488,742 +0.74(+1.46%)
Feb 24, 2016 49.56 50.56 49.21 50.43 619,793 +0.22(+0.44%)
Feb 23, 2016 50.43 51.42 49.98 50.21 810,022 -0.58(-1.15%)
Feb 22, 2016 50.98 51.56 50.34 50.79 606,399 +0.46(+0.91%)
Feb 19, 2016 50.14 50.98 49.37 50.33 931,054 -0.37(-0.73%)
Feb 18, 2016 51.64 51.64 50.10 50.70 1,135,413 -0.49(-0.96%)
Feb 17, 2016 50.59 51.42 50.12 51.20 1,295,415 +1.27(+2.54%)
Feb 16, 2016 50.33 50.78 49.57 49.93 912,025 +0.09(+0.19%)
Feb 12, 2016 48.44 49.83 49.83 49.83 575,103 +2.20(+4.62%)
Feb 11, 2016 47.70 48.22 47.11 47.63 518,195 -0.84(-1.73%)
Feb 10, 2016 48.83 49.41 48.29 48.47 517,313 -0.18(-0.37%)
Feb 09, 2016 48.33 49.10 48.33 48.65 732,373 -0.35(-0.71%)
Feb 08, 2016 48.26 49.25 48.26 48.99 614,299 +0.19(+0.38%)
Feb 05, 2016 48.88 50.01 48.68 48.81 553,066 -0.63(-1.28%)
Feb 04, 2016 49.43 50.74 48.99 49.44 865,546 +0.70(+1.44%)
Feb 03, 2016 48.33 49.10 47.34 48.74 662,271 +0.92(+1.93%)
Feb 02, 2016 47.12 47.87 46.91 47.82 649,296 -0.16(-0.34%)
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.