Skip to main content

Reliance Inc (NY: RS )

337.01 +0.11 (+0.03%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 82.71 83.12 79.96 80.00 457,947 -2.35(-2.85%)
Feb 27, 2018 82.60 82.88 82.04 82.35 622,059 -0.44(-0.54%)
Feb 26, 2018 82.76 83.11 81.50 82.79 519,635 +0.91(+1.12%)
Feb 23, 2018 81.43 81.92 80.58 81.88 239,487 +0.82(+1.01%)
Feb 22, 2018 81.06 439,082 -0.29(-0.36%)
Feb 21, 2018 82.32 82.78 81.35 81.35 515,732 -0.90(-1.10%)
Feb 20, 2018 83.04 85.14 81.83 82.26 839,107 -1.64(-1.96%)
Feb 16, 2018 83.90 83.90 83.90 0 +2.75(+3.39%)
Feb 15, 2018 83.59 84.10 79.43 81.15 1,306,878 +2.56(+3.25%)
Feb 14, 2018 75.85 78.88 75.66 78.60 505,388 +2.03(+2.65%)
Feb 13, 2018 75.44 76.83 75.30 76.56 476,550 +0.99(+1.31%)
Feb 12, 2018 74.35 76.20 73.67 75.57 567,314 +1.95(+2.65%)
Feb 09, 2018 72.96 73.96 71.28 73.62 516,503 +1.79(+2.50%)
Feb 08, 2018 74.90 74.95 71.81 71.83 335,664 -2.98(-3.98%)
Feb 07, 2018 74.59 75.85 74.59 74.81 434,068 +0.75(+1.02%)
Feb 06, 2018 74.67 70.83 74.05 813,373 +0.33(+0.45%)
Feb 05, 2018 74.95 76.38 72.76 73.72 387,095 -1.72(-2.28%)
Feb 02, 2018 76.71 76.71 75.29 75.44 293,064 -1.92(-2.48%)
Feb 01, 2018 77.33 78.05 76.75 77.35 642,367 -0.35(-0.46%)
Jan 31, 2018 79.27 79.52 77.26 77.71 555,867 -1.04(-1.32%)
Jan 30, 2018 80.40 80.74 78.70 78.75 391,788 -2.09(-2.59%)
Jan 29, 2018 81.14 81.75 80.82 80.84 303,140 -0.51(-0.63%)
Jan 26, 2018 80.73 81.51 80.06 81.35 326,950 +0.62(+0.77%)
Jan 25, 2018 82.19 82.19 80.18 80.73 357,414 -0.77(-0.95%)
Jan 24, 2018 81.39 81.85 80.82 81.51 446,083 +1.13(+1.40%)
Jan 23, 2018 80.75 81.00 79.31 80.38 441,526 -0.45(-0.56%)
Jan 22, 2018 80.59 81.13 80.15 80.83 653,487 +0.18(+0.22%)
Jan 19, 2018 80.96 81.05 80.35 80.65 310,823 -0.23(-0.29%)
Jan 18, 2018 80.75 81.28 80.49 80.88 357,771 +0.18(+0.22%)
Jan 17, 2018 80.83 81.03 80.55 80.71 351,687 +0.04(+0.04%)
Jan 16, 2018 80.51 81.78 79.75 80.67 577,323 +0.43(+0.53%)
Jan 12, 2018 80.25 80.25 80.25 0 -0.34(-0.42%)
Jan 11, 2018 79.68 80.60 79.11 80.58 574,121 +1.72(+2.18%)
Jan 10, 2018 79.09 79.33 78.41 78.86 454,884 -0.04(-0.06%)
Jan 09, 2018 79.63 79.63 78.61 78.91 597,808 -0.66(-0.83%)
Jan 08, 2018 78.75 79.75 77.98 79.56 431,934 +1.09(+1.39%)
Jan 05, 2018 78.79 79.18 77.95 78.47 542,113 -0.34(-0.43%)
Jan 04, 2018 78.84 79.13 78.13 78.81 617,255 +0.50(+0.63%)
Jan 03, 2018 78.07 78.68 77.22 78.31 438,262 +0.34(+0.43%)
Jan 02, 2018 76.86 78.05 76.44 77.97 413,769 +1.86(+2.45%)
Dec 29, 2017 76.11 76.11 76.11 0 -0.96(-1.24%)
Dec 28, 2017 76.96 77.17 76.34 77.07 301,667 +0.24(+0.31%)
Dec 27, 2017 77.48 77.48 76.42 76.83 215,541 -0.47(-0.61%)
Dec 26, 2017 76.49 77.46 76.32 77.30 429,310 +0.72(+0.94%)
Dec 22, 2017 76.50 76.63 75.82 76.58 189,740 +0.20(+0.26%)
Dec 21, 2017 76.19 76.70 75.60 76.39 544,946 +0.55(+0.73%)
Dec 20, 2017 75.34 76.08 74.51 75.84 380,294 +1.50(+2.02%)
Dec 19, 2017 74.55 74.70 73.83 74.34 642,232 -0.21(-0.29%)
Dec 18, 2017 74.13 74.98 74.00 74.55 490,055 +1.17(+1.60%)
Dec 15, 2017 73.58 73.79 72.83 73.38 888,942 +0.24(+0.33%)
Dec 14, 2017 74.43 74.84 73.06 73.14 648,767 -1.37(-1.83%)
Dec 13, 2017 74.20 74.59 73.51 74.51 415,313 +0.27(+0.36%)
Dec 12, 2017 74.19 74.89 73.96 74.24 360,404 +0.02(+0.02%)
Dec 11, 2017 73.89 74.51 73.56 74.22 596,747 +0.52(+0.71%)
Dec 08, 2017 73.04 73.92 72.33 73.70 643,782 +1.13(+1.55%)
Dec 07, 2017 71.94 72.70 71.78 72.57 523,826 +0.53(+0.74%)
Dec 06, 2017 71.44 72.47 71.44 72.04 490,486 +0.64(+0.89%)
Dec 05, 2017 72.13 72.13 70.58 71.40 495,814 -1.01(-1.40%)
Dec 04, 2017 70.68 72.73 70.68 72.41 899,384 +2.71(+3.88%)
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.