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 62.44 62.75 62.17 62.64 678,879 +0.53(+0.85%)
Jul 28, 2017 63.92 63.92 61.75 62.11 730,558 -2.28(-3.54%)
Jul 27, 2017 64.92 65.57 64.07 64.39 796,099 +0.42(+0.65%)
Jul 26, 2017 66.06 66.06 63.21 63.97 1,112,613 -2.00(-3.03%)
Jul 25, 2017 65.26 66.32 65.24 65.97 659,274 +1.57(+2.43%)
Jul 24, 2017 65.06 65.10 64.33 64.40 526,895 -0.60(-0.92%)
Jul 21, 2017 65.27 65.53 64.92 65.00 415,422 -0.40(-0.61%)
Jul 20, 2017 64.89 65.51 64.25 65.40 635,138 +0.51(+0.79%)
Jul 19, 2017 64.07 65.09 63.62 64.89 1,056,114 +0.60(+0.93%)
Jul 18, 2017 64.92 65.00 63.94 64.29 607,263 -0.64(-0.99%)
Jul 17, 2017 63.98 65.10 63.63 64.93 546,159 +1.28(+2.01%)
Jul 14, 2017 64.22 64.22 63.45 63.65 338,020 -0.41(-0.64%)
Jul 13, 2017 63.34 64.52 62.74 64.06 704,932 +0.94(+1.50%)
Jul 12, 2017 63.72 64.16 62.97 63.11 754,227 -0.06(-0.10%)
Jul 11, 2017 62.93 63.43 62.76 63.17 704,825 +0.42(+0.66%)
Jul 10, 2017 62.60 63.70 61.93 62.76 715,999 -0.03(-0.04%)
Jul 07, 2017 63.55 64.01 61.76 62.78 398,234 -0.65(-1.02%)
Jul 06, 2017 63.42 64.11 63.16 63.43 503,456 -0.07(-0.11%)
Jul 05, 2017 63.92 64.06 62.33 63.50 495,094 -0.33(-0.52%)
Jul 03, 2017 63.21 64.07 63.10 63.83 277,852 +0.80(+1.28%)
Jun 30, 2017 63.68 64.54 63.01 63.03 708,610 -0.25(-0.40%)
Jun 29, 2017 63.27 63.86 62.76 63.28 673,642 +0.27(+0.43%)
Jun 28, 2017 61.96 63.35 61.68 63.01 738,122 +1.77(+2.88%)
Jun 27, 2017 62.20 62.77 61.24 61.24 536,865 -0.49(-0.80%)
Jun 26, 2017 62.03 62.14 60.85 61.74 460,656 -0.10(-0.15%)
Jun 23, 2017 62.11 62.42 61.36 61.83 933,638 +0.40(+0.65%)
Jun 22, 2017 61.17 61.52 60.59 61.43 537,817 +0.43(+0.71%)
Jun 21, 2017 60.46 61.36 60.00 61.00 940,079 +0.55(+0.90%)
Jun 20, 2017 60.64 61.97 60.18 60.46 1,087,610 -2.31(-3.68%)
Jun 19, 2017 63.18 63.94 62.70 62.77 384,928 +0.06(+0.10%)
Jun 16, 2017 61.75 62.71 61.45 62.71 1,096,566 +0.57(+0.92%)
Jun 15, 2017 63.99 64.04 61.89 62.13 856,610 -2.42(-3.74%)
Jun 14, 2017 66.43 66.43 64.16 64.55 654,503 -1.74(-2.62%)
Jun 13, 2017 66.52 67.52 66.21 66.29 459,926 -0.04(-0.07%)
Jun 12, 2017 65.37 66.67 65.17 66.33 633,964 +0.96(+1.47%)
Jun 09, 2017 65.49 65.83 64.57 65.37 630,816 +0.09(+0.13%)
Jun 08, 2017 63.17 65.76 63.03 65.29 775,633 +1.98(+3.13%)
Jun 07, 2017 63.74 64.42 62.83 63.30 580,274 -0.16(-0.25%)
Jun 06, 2017 64.61 64.61 63.34 63.46 667,136 -1.22(-1.89%)
Jun 05, 2017 64.28 65.08 64.00 64.68 380,067 +0.31(+0.48%)
Jun 02, 2017 64.61 64.81 64.06 64.37 604,041 -0.34(-0.52%)
Jun 01, 2017 63.55 64.75 63.05 64.71 796,643 +1.56(+2.47%)
May 31, 2017 62.96 63.58 62.65 63.15 694,287 +0.17(+0.27%)
May 30, 2017 62.78 63.51 62.59 62.97 713,287 -0.08(-0.12%)
May 26, 2017 63.26 63.26 62.44 63.05 578,085 -0.29(-0.45%)
May 25, 2017 63.68 63.88 62.89 63.34 598,098 -0.07(-0.11%)
May 24, 2017 64.23 64.88 63.18 63.41 1,008,352 -0.46(-0.72%)
May 23, 2017 62.62 64.39 61.91 63.87 957,033 +2.56(+4.17%)
May 22, 2017 62.16 62.54 61.26 61.31 503,955 -0.62(-1.00%)
May 19, 2017 61.79 62.50 61.51 61.93 739,117 +0.54(+0.88%)
May 18, 2017 61.31 62.31 60.65 61.39 666,890 -0.33(-0.53%)
May 17, 2017 62.54 62.27 61.16 61.72 591,790 -0.83(-1.32%)
May 16, 2017 63.07 63.42 62.06 62.54 552,729 -0.20(-0.32%)
May 15, 2017 62.38 63.09 62.27 62.74 546,705 +0.67(+1.08%)
May 12, 2017 61.96 62.57 61.61 62.07 779,841 -0.58(-0.92%)
May 11, 2017 63.19 63.34 62.43 62.64 688,567 -0.65(-1.02%)
May 10, 2017 63.79 64.38 63.20 63.29 1,058,256 -0.42(-0.66%)
May 09, 2017 64.82 65.04 63.44 63.71 825,086 -1.14(-1.76%)
May 08, 2017 64.45 65.02 64.15 64.86 546,491 +0.02(+0.03%)
May 05, 2017 64.62 64.95 63.87 64.84 467,278 +0.56(+0.87%)
May 04, 2017 64.23 64.65 63.51 64.28 588,637 -0.50(-0.77%)
May 03, 2017 66.11 66.24 64.50 64.78 639,988 -1.97(-2.95%)
May 02, 2017 67.52 67.88 66.33 66.75 693,175 -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.