Skip to main content

Reliance Inc (NY: RS )

282.46 +5.35 (+1.93%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 80.86 80.86 79.75 80.03 542,632 -0.89(-1.10%)
Feb 27, 2019 80.84 81.15 80.36 80.92 524,342 +0.12(+0.14%)
Feb 26, 2019 81.20 81.93 80.66 80.80 605,304 -0.49(-0.61%)
Feb 25, 2019 80.66 82.11 80.18 81.30 884,073 +1.29(+1.61%)
Feb 22, 2019 81.10 82.43 79.82 80.01 793,561 -0.33(-0.41%)
Feb 21, 2019 79.04 80.51 78.96 80.34 960,583 +2.76(+3.56%)
Feb 20, 2019 76.22 77.75 76.16 77.58 616,893 +1.84(+2.43%)
Feb 19, 2019 75.15 75.93 75.15 75.74 543,509 +0.19(+0.25%)
Feb 15, 2019 75.82 76.25 75.17 75.55 319,498 +0.48(+0.63%)
Feb 14, 2019 74.90 75.55 74.59 75.07 349,464 -0.41(-0.55%)
Feb 13, 2019 75.97 76.20 75.01 75.49 368,159 +0.11(+0.14%)
Feb 12, 2019 74.24 75.54 74.19 75.38 303,937 +1.68(+2.28%)
Feb 11, 2019 73.62 73.90 73.10 73.70 293,745 +0.12(+0.16%)
Feb 08, 2019 73.32 73.95 72.59 73.58 288,162 +0.05(+0.07%)
Feb 07, 2019 74.20 74.60 72.95 73.53 347,525 -0.93(-1.25%)
Feb 06, 2019 74.23 74.85 74.04 74.46 498,528 -0.17(-0.23%)
Feb 05, 2019 74.45 74.69 73.96 74.63 351,659 +0.04(+0.06%)
Feb 04, 2019 73.88 74.87 73.52 74.59 503,373 +0.61(+0.82%)
Feb 01, 2019 73.87 74.50 73.54 73.98 613,571 +0.56(+0.76%)
Jan 31, 2019 72.12 74.22 71.20 73.42 665,236 +0.67(+0.92%)
Jan 30, 2019 72.53 73.51 71.61 72.75 395,664 +1.20(+1.68%)
Jan 29, 2019 71.16 72.11 70.92 71.55 421,242 +1.10(+1.57%)
Jan 28, 2019 69.70 70.49 68.95 70.45 214,492 +0.22(+0.31%)
Jan 25, 2019 69.77 70.62 69.21 70.23 279,575 +1.67(+2.43%)
Jan 24, 2019 68.40 68.95 68.03 68.56 245,319 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.38 68.64 521,038 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.48 69.28 352,499 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.32 331,542 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.28 520,010 +1.02(+1.50%)
Jan 16, 2019 67.61 68.72 67.61 68.26 302,991 +1.08(+1.60%)
Jan 15, 2019 68.56 68.71 66.70 67.18 295,040 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.12 67.98 352,405 -0.56(-0.81%)
Jan 11, 2019 67.98 68.90 67.60 68.54 448,524 +0.25(+0.37%)
Jan 10, 2019 67.05 68.40 66.90 68.28 373,259 +0.60(+0.89%)
Jan 09, 2019 68.27 68.92 66.67 67.68 524,083 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.38 807,902 +2.46(+3.78%)
Jan 07, 2019 65.67 66.16 64.39 64.92 651,912 -0.16(-0.25%)
Jan 04, 2019 63.90 65.34 63.52 65.08 466,813 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.41 62.50 589,747 -1.61(-2.50%)
Jan 02, 2019 62.59 64.71 61.93 64.11 421,883 +0.29(+0.45%)
Dec 31, 2018 64.10 64.38 62.67 63.82 505,176 -0.01(-0.01%)
Dec 28, 2018 64.58 64.89 63.53 63.83 505,510 -0.54(-0.84%)
Dec 27, 2018 63.26 64.38 62.16 64.37 741,924 -0.14(-0.22%)
Dec 26, 2018 62.47 64.59 61.53 64.51 595,808 +2.21(+3.56%)
Dec 24, 2018 63.18 63.62 62.21 62.29 466,367 -1.16(-1.82%)
Dec 21, 2018 63.98 65.20 63.25 63.45 1,469,582 -0.55(-0.85%)
Dec 20, 2018 64.72 65.67 63.58 64.00 730,748 -0.65(-1.01%)
Dec 19, 2018 66.33 67.16 64.40 64.65 849,803 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 975,016 +0.60(+0.91%)
Dec 17, 2018 66.50 67.57 65.42 65.68 929,037 -0.70(-1.05%)
Dec 14, 2018 66.30 68.21 66.24 66.38 1,428,209 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.08 67.12 711,329 -0.37(-0.54%)
Dec 12, 2018 68.15 68.83 67.34 67.49 625,333 +0.30(+0.44%)
Dec 11, 2018 68.68 68.70 67.11 67.19 869,531 -0.37(-0.54%)
Dec 10, 2018 67.97 68.27 66.81 67.56 511,159 -0.51(-0.75%)
Dec 07, 2018 70.22 71.31 67.81 68.07 701,001 -1.89(-2.70%)
Dec 06, 2018 68.46 69.97 68.06 69.96 563,807 -0.13(-0.18%)
Dec 04, 2018 72.46 72.96 70.05 70.09 838,614 -2.32(-3.21%)
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.