Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 70.13 71.80 70.02 71.20 704,102 +1.79(+2.57%)
Oct 30, 2018 67.92 69.60 67.75 69.41 869,101 +1.36(+2.00%)
Oct 29, 2018 69.77 70.23 67.35 68.05 500,409 -0.73(-1.06%)
Oct 26, 2018 68.83 69.72 67.72 68.78 905,477 -1.58(-2.24%)
Oct 25, 2018 68.55 71.06 67.93 70.36 1,615,520 +1.35(+1.96%)
Oct 24, 2018 71.94 72.94 68.88 69.01 1,144,357 -3.55(-4.89%)
Oct 23, 2018 72.13 73.00 71.58 72.55 754,556 -0.98(-1.34%)
Oct 22, 2018 72.29 73.85 72.29 73.54 633,348 +0.40(+0.54%)
Oct 19, 2018 73.75 73.78 72.63 73.14 322,664 -0.32(-0.44%)
Oct 18, 2018 74.79 75.01 73.30 73.46 668,016 -1.58(-2.10%)
Oct 17, 2018 74.26 75.11 73.54 75.04 589,246 +0.77(+1.03%)
Oct 16, 2018 74.13 74.31 73.39 74.28 601,544 +0.89(+1.22%)
Oct 15, 2018 73.54 74.79 73.25 73.38 968,973 -0.40(-0.54%)
Oct 12, 2018 74.65 74.65 72.99 73.78 758,499 +0.30(+0.41%)
Oct 11, 2018 73.98 75.08 72.62 73.48 803,370 -0.57(-0.77%)
Oct 10, 2018 75.86 76.13 73.98 74.05 731,372 -2.05(-2.69%)
Oct 09, 2018 76.62 77.25 76.00 76.10 706,895 -0.58(-0.75%)
Oct 08, 2018 75.49 76.88 74.68 76.68 1,107,476 +1.15(+1.52%)
Oct 05, 2018 76.32 77.07 75.14 75.53 790,976 -1.29(-1.68%)
Oct 04, 2018 77.58 78.13 76.70 76.82 387,408 -0.56(-0.72%)
Oct 03, 2018 77.42 77.55 76.87 77.38 334,694 +0.40(+0.52%)
Oct 02, 2018 75.95 77.36 75.95 76.98 765,189 -0.62(-0.80%)
Oct 01, 2018 77.48 78.12 76.68 77.61 417,445 +0.66(+0.86%)
Sep 28, 2018 76.39 77.60 76.39 76.95 368,220 +0.15(+0.20%)
Sep 27, 2018 76.74 77.50 76.50 76.79 503,647 +0.24(+0.32%)
Sep 26, 2018 77.75 78.04 76.49 76.55 670,787 -1.59(-2.03%)
Sep 25, 2018 77.73 78.19 77.24 78.14 363,536 +0.96(+1.24%)
Sep 24, 2018 77.69 78.71 77.06 77.18 328,331 -0.67(-0.86%)
Sep 21, 2018 79.26 79.31 77.45 77.85 839,968 -1.34(-1.70%)
Sep 20, 2018 80.30 80.30 79.01 79.19 439,452 +0.05(+0.06%)
Sep 19, 2018 78.36 79.50 78.33 79.15 452,021 +1.35(+1.74%)
Sep 18, 2018 77.54 78.19 77.02 77.79 617,277 +0.93(+1.21%)
Sep 17, 2018 77.10 78.07 76.80 76.87 349,416 -0.24(-0.32%)
Sep 14, 2018 77.62 77.65 76.53 77.11 719,814 -0.27(-0.35%)
Sep 13, 2018 78.55 78.55 77.01 77.38 355,574 -0.48(-0.61%)
Sep 12, 2018 77.25 78.43 77.05 77.86 504,236 +0.82(+1.07%)
Sep 11, 2018 75.94 77.44 74.99 77.04 522,804 +0.39(+0.51%)
Sep 10, 2018 77.05 77.49 76.48 76.65 635,080 -0.28(-0.36%)
Sep 07, 2018 77.48 78.23 75.86 76.93 1,409,148 -2.69(-3.38%)
Sep 06, 2018 79.59 80.38 78.86 79.62 390,214 +0.20(+0.25%)
Sep 05, 2018 78.40 79.93 78.26 79.42 454,243 +0.88(+1.11%)
Sep 04, 2018 78.49 79.62 77.88 78.54 374,446 -0.75(-0.94%)
Aug 31, 2018 79.29 79.29 79.29 0 +0.18(+0.23%)
Aug 30, 2018 79.98 79.98 78.60 79.11 462,359 -1.22(-1.52%)
Aug 29, 2018 79.99 80.98 79.26 80.33 402,347 +0.22(+0.27%)
Aug 28, 2018 80.68 81.11 79.73 80.11 413,339 +0.04(+0.05%)
Aug 27, 2018 79.53 80.74 79.05 80.08 382,460 +0.78(+0.99%)
Aug 24, 2018 79.84 79.84 78.88 79.29 493,251 +0.82(+1.05%)
Aug 23, 2018 80.41 80.41 78.34 78.47 544,390 -2.23(-2.76%)
Aug 22, 2018 81.78 82.11 80.44 80.70 442,877 -1.16(-1.42%)
Aug 21, 2018 80.77 82.91 80.77 81.86 638,130 +1.32(+1.64%)
Aug 20, 2018 80.37 81.11 80.26 80.55 344,976 +0.63(+0.79%)
Aug 17, 2018 78.76 80.28 77.98 79.91 539,140 +1.07(+1.36%)
Aug 16, 2018 77.85 79.12 77.55 78.84 572,353 +1.77(+2.29%)
Aug 15, 2018 77.60 77.68 75.89 77.07 510,134 -1.59(-2.02%)
Aug 14, 2018 78.96 79.31 78.45 78.66 577,883 -0.10(-0.13%)
Aug 13, 2018 79.64 79.72 78.10 78.76 709,343 -0.65(-0.82%)
Aug 10, 2018 79.44 80.16 78.10 79.41 411,070 -1.24(-1.53%)
Aug 09, 2018 81.14 81.20 80.41 80.65 456,446 -0.48(-0.59%)
Aug 08, 2018 81.36 81.86 80.56 81.13 640,764 -0.23(-0.29%)
Aug 07, 2018 81.81 83.09 81.32 81.36 490,120 +0.50(+0.62%)
Aug 06, 2018 79.97 80.97 79.19 80.86 886,335 +0.55(+0.68%)
Aug 03, 2018 80.13 80.88 79.61 80.31 611,421 -0.30(-0.37%)
Aug 02, 2018 79.69 81.07 79.30 80.61 740,332 -0.13(-0.16%)
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.