Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 92.60 92.97 91.15 91.88 977,307 -0.72(-0.77%)
Jul 30, 2019 92.21 93.11 92.17 92.60 606,673 -0.53(-0.57%)
Jul 29, 2019 94.31 94.41 93.06 93.13 647,315 -1.55(-1.64%)
Jul 26, 2019 93.13 96.75 92.54 94.68 872,759 +1.76(+1.89%)
Jul 25, 2019 88.15 93.35 87.82 92.93 1,509,200 +7.34(+8.58%)
Jul 24, 2019 85.29 85.93 84.54 85.58 661,639 -0.36(-0.42%)
Jul 23, 2019 86.29 87.38 85.91 85.94 542,572 +0.16(+0.18%)
Jul 22, 2019 85.90 86.47 85.11 85.79 356,343 +0.02(+0.02%)
Jul 19, 2019 85.33 86.52 84.62 85.77 283,377 +0.85(+1.01%)
Jul 18, 2019 84.84 85.43 84.35 84.91 279,359 +0.41(+0.49%)
Jul 17, 2019 85.72 85.99 84.46 84.50 509,673 -1.24(-1.45%)
Jul 16, 2019 84.91 86.66 84.76 85.74 472,230 +0.83(+0.97%)
Jul 15, 2019 85.06 85.26 83.91 84.91 586,148 +0.49(+0.58%)
Jul 12, 2019 83.86 84.55 83.58 84.43 1,298,206 +0.95(+1.13%)
Jul 11, 2019 83.85 84.04 83.06 83.48 369,156 -0.62(-0.73%)
Jul 10, 2019 85.56 85.82 83.98 84.09 298,501 -0.75(-0.89%)
Jul 09, 2019 84.20 84.96 83.07 84.85 610,351 -0.09(-0.11%)
Jul 08, 2019 86.07 86.59 84.75 84.94 311,176 -1.42(-1.64%)
Jul 05, 2019 86.02 86.46 84.19 86.36 274,022 -0.41(-0.48%)
Jul 03, 2019 87.17 87.41 86.43 86.77 237,036 -0.17(-0.19%)
Jul 02, 2019 87.65 87.65 86.46 86.94 635,929 -0.87(-0.99%)
Jul 01, 2019 87.33 87.94 87.18 87.81 439,720 +0.83(+0.95%)
Jun 28, 2019 85.68 87.01 85.19 86.98 897,126 +1.52(+1.77%)
Jun 27, 2019 84.99 85.57 84.65 85.46 362,021 +0.85(+1.00%)
Jun 26, 2019 83.13 84.84 82.66 84.62 304,771 +2.15(+2.61%)
Jun 25, 2019 82.60 83.49 82.11 82.47 470,322 -0.07(-0.09%)
Jun 24, 2019 82.92 82.93 81.75 82.54 314,235 -0.46(-0.55%)
Jun 21, 2019 82.96 83.61 82.71 83.00 481,143 -0.20(-0.24%)
Jun 20, 2019 83.74 83.96 82.54 83.20 372,391 +0.49(+0.59%)
Jun 19, 2019 82.50 83.21 81.91 82.72 433,099 +0.66(+0.81%)
Jun 18, 2019 81.22 83.76 81.22 82.05 442,239 +1.65(+2.05%)
Jun 17, 2019 81.20 81.30 79.47 80.41 480,777 -1.35(-1.65%)
Jun 14, 2019 81.82 82.06 81.20 81.76 196,134 -0.56(-0.68%)
Jun 13, 2019 82.28 82.68 81.54 82.32 326,739 +0.44(+0.54%)
Jun 12, 2019 81.61 82.28 80.82 81.88 356,113 -0.03(-0.03%)
Jun 11, 2019 80.97 82.11 80.97 81.91 766,339 +2.05(+2.57%)
Jun 10, 2019 79.99 80.76 79.64 79.86 229,122 +0.24(+0.30%)
Jun 07, 2019 79.79 80.33 78.85 79.62 300,673 -0.11(-0.14%)
Jun 06, 2019 79.31 79.95 78.70 79.73 500,147 +0.31(+0.39%)
Jun 05, 2019 79.67 79.67 78.36 79.42 337,387 -0.05(-0.06%)
Jun 04, 2019 78.73 79.73 78.44 79.46 363,926 +1.23(+1.57%)
Jun 03, 2019 76.63 78.32 76.63 78.23 618,527 +1.68(+2.20%)
May 31, 2019 76.85 77.32 76.09 76.55 633,655 -1.54(-1.98%)
May 30, 2019 78.55 78.97 77.81 78.09 483,794 +0.12(+0.15%)
May 29, 2019 75.95 78.28 75.95 77.97 538,523 +0.77(+1.00%)
May 28, 2019 78.30 78.44 77.13 77.20 687,798 -0.91(-1.17%)
May 24, 2019 78.80 78.93 77.94 78.11 256,181 +0.11(+0.14%)
May 23, 2019 78.25 78.87 76.89 78.00 566,395 -1.47(-1.85%)
May 22, 2019 81.01 81.02 79.34 79.47 391,467 -2.12(-2.60%)
May 21, 2019 80.49 82.08 80.29 81.59 514,794 +1.81(+2.27%)
May 20, 2019 79.45 80.53 79.26 79.78 528,255 -0.35(-0.43%)
May 17, 2019 81.01 81.99 80.08 80.13 1,198,633 -1.66(-2.03%)
May 16, 2019 81.92 82.49 81.47 81.79 425,329 +0.18(+0.22%)
May 15, 2019 80.34 81.69 79.66 81.61 349,199 +0.33(+0.40%)
May 14, 2019 80.15 81.75 79.64 81.28 575,907 +1.79(+2.25%)
May 13, 2019 81.43 81.47 78.12 79.49 518,188 -3.92(-4.70%)
May 10, 2019 82.10 83.47 81.76 83.41 546,385 +0.95(+1.15%)
May 09, 2019 81.30 82.81 80.92 82.46 414,902 +0.32(+0.39%)
May 08, 2019 81.11 82.70 80.95 82.14 414,153 +0.79(+0.98%)
May 07, 2019 82.85 83.53 80.82 81.34 528,778 -2.38(-2.85%)
May 06, 2019 82.42 84.43 82.34 83.73 537,786 -0.44(-0.52%)
May 03, 2019 83.12 84.62 83.12 84.17 472,600 +1.92(+2.33%)
May 02, 2019 81.88 82.99 81.55 82.25 326,860 +0.03(+0.03%)
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.