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 (%)
Jul 31, 2017 62.43 62.74 62.17 62.63 678,940 +0.53(+0.85%)
Jul 28, 2017 63.91 63.91 61.74 62.10 730,624 -2.28(-3.54%)
Jul 27, 2017 64.92 65.57 64.07 64.38 796,170 +0.42(+0.65%)
Jul 26, 2017 66.05 66.05 63.20 63.96 1,112,713 -2.00(-3.03%)
Jul 25, 2017 65.25 66.31 65.24 65.96 659,333 +1.57(+2.43%)
Jul 24, 2017 65.06 65.10 64.32 64.40 526,942 -0.60(-0.92%)
Jul 21, 2017 65.26 65.52 64.92 64.99 415,459 -0.40(-0.61%)
Jul 20, 2017 64.88 65.51 64.24 65.39 635,195 +0.51(+0.79%)
Jul 19, 2017 64.06 65.08 63.62 64.88 1,056,209 +0.60(+0.93%)
Jul 18, 2017 64.92 64.99 63.94 64.28 607,318 -0.64(-0.99%)
Jul 17, 2017 63.97 65.10 63.63 64.93 546,208 +1.28(+2.01%)
Jul 14, 2017 64.22 64.22 63.45 63.64 338,050 -0.41(-0.64%)
Jul 13, 2017 63.33 64.51 62.74 64.05 704,995 +0.94(+1.49%)
Jul 12, 2017 63.71 64.16 62.97 63.11 754,294 -0.06(-0.10%)
Jul 11, 2017 62.93 63.42 62.75 63.17 704,888 +0.42(+0.66%)
Jul 10, 2017 62.60 63.70 61.92 62.75 716,063 -0.03(-0.04%)
Jul 07, 2017 63.55 64.01 61.76 62.78 398,270 -0.65(-1.02%)
Jul 06, 2017 63.41 64.10 63.15 63.43 503,501 -0.07(-0.11%)
Jul 05, 2017 63.91 64.06 62.33 63.50 495,138 -0.33(-0.52%)
Jul 03, 2017 63.20 64.07 63.09 63.83 277,877 +0.80(+1.28%)
Jun 30, 2017 63.68 64.54 63.00 63.02 708,674 -0.25(-0.40%)
Jun 29, 2017 63.26 63.85 62.75 63.27 673,702 +0.27(+0.43%)
Jun 28, 2017 61.96 63.34 61.67 63.00 738,188 +1.77(+2.88%)
Jun 27, 2017 62.19 62.76 61.24 61.24 536,913 -0.49(-0.80%)
Jun 26, 2017 62.03 62.13 60.85 61.73 460,697 -0.10(-0.15%)
Jun 23, 2017 62.10 62.42 61.35 61.83 933,722 +0.40(+0.65%)
Jun 22, 2017 61.16 61.51 60.58 61.43 537,865 +0.43(+0.71%)
Jun 21, 2017 60.45 61.35 59.99 61.00 940,163 +0.55(+0.90%)
Jun 20, 2017 60.63 61.96 60.17 60.45 1,087,708 -2.31(-3.68%)
Jun 19, 2017 63.18 63.93 62.69 62.76 384,963 +0.06(+0.10%)
Jun 16, 2017 61.74 62.70 61.45 62.70 1,096,664 +0.57(+0.92%)
Jun 15, 2017 63.98 64.04 61.89 62.13 856,687 -2.41(-3.74%)
Jun 14, 2017 66.42 66.42 64.15 64.54 654,561 -1.74(-2.62%)
Jun 13, 2017 66.51 67.51 66.21 66.28 459,967 -0.04(-0.07%)
Jun 12, 2017 65.37 66.66 65.17 66.33 634,021 +0.96(+1.47%)
Jun 09, 2017 65.49 65.83 64.56 65.37 630,873 +0.09(+0.13%)
Jun 08, 2017 63.16 65.76 63.02 65.28 775,702 +1.98(+3.13%)
Jun 07, 2017 63.73 64.41 62.82 63.30 580,326 -0.16(-0.25%)
Jun 06, 2017 64.60 64.60 63.33 63.45 667,196 -1.22(-1.89%)
Jun 05, 2017 64.28 65.07 64.00 64.67 380,101 +0.31(+0.48%)
Jun 02, 2017 64.60 64.80 64.05 64.36 604,095 -0.34(-0.52%)
Jun 01, 2017 63.55 64.74 63.04 64.70 796,714 +1.56(+2.47%)
May 31, 2017 62.95 63.57 62.64 63.14 694,349 +0.17(+0.27%)
May 30, 2017 62.78 63.51 62.59 62.97 713,350 -0.08(-0.12%)
May 26, 2017 63.25 63.25 62.43 63.05 578,136 -0.29(-0.45%)
May 25, 2017 63.68 63.88 62.88 63.33 598,151 -0.07(-0.11%)
May 24, 2017 64.22 64.87 63.18 63.40 1,008,443 -0.46(-0.72%)
May 23, 2017 62.61 64.39 61.91 63.86 957,118 +2.56(+4.17%)
May 22, 2017 62.16 62.54 61.25 61.31 504,001 -0.62(-1.00%)
May 19, 2017 61.79 62.49 61.50 61.92 739,183 +0.54(+0.88%)
May 18, 2017 61.31 62.30 60.65 61.38 666,950 -0.33(-0.53%)
May 17, 2017 62.54 62.27 61.15 61.71 591,843 -0.83(-1.32%)
May 16, 2017 63.06 63.41 62.05 62.54 552,779 -0.20(-0.32%)
May 15, 2017 62.37 63.09 62.27 62.73 546,754 +0.67(+1.08%)
May 12, 2017 61.96 62.56 61.61 62.06 779,911 -0.58(-0.92%)
May 11, 2017 63.18 63.33 62.42 62.64 688,629 -0.65(-1.02%)
May 10, 2017 63.78 64.37 63.19 63.28 1,058,351 -0.42(-0.66%)
May 09, 2017 64.82 65.04 63.44 63.71 825,160 -1.14(-1.76%)
May 08, 2017 64.45 65.01 64.14 64.85 546,540 +0.02(+0.03%)
May 05, 2017 64.62 64.94 63.86 64.83 467,319 +0.56(+0.87%)
May 04, 2017 64.22 64.64 63.51 64.27 588,690 -0.50(-0.77%)
May 03, 2017 66.11 66.23 64.50 64.77 640,045 -1.97(-2.95%)
May 02, 2017 67.52 67.88 66.32 66.74 693,237 -0.95(-1.40%)
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.