Skip to main content

Reliance Inc (NY: RS )

285.40 +8.29 (+2.99%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 90.12 90.40 88.02 90.17 583,580 -0.63(-0.70%)
May 28, 2020 92.32 92.32 89.99 90.80 446,390 -0.41(-0.45%)
May 27, 2020 88.61 91.33 88.10 91.22 544,365 +4.26(+4.90%)
May 26, 2020 87.75 88.32 86.52 86.96 303,673 +2.48(+2.93%)
May 22, 2020 84.35 84.95 82.77 84.48 161,953 +0.17(+0.20%)
May 21, 2020 84.25 85.46 84.09 84.32 397,023 -0.02(-0.02%)
May 20, 2020 84.86 86.14 84.07 84.34 447,187 -0.11(-0.13%)
May 19, 2020 85.79 87.09 84.35 84.45 357,292 -1.89(-2.19%)
May 18, 2020 84.35 86.86 83.66 86.34 482,207 +5.47(+6.76%)
May 15, 2020 78.66 81.13 77.40 80.87 332,351 +1.87(+2.36%)
May 14, 2020 75.19 79.19 74.08 79.01 428,098 +2.32(+3.02%)
May 13, 2020 77.71 79.44 76.22 76.69 498,397 -3.67(-4.56%)
May 12, 2020 84.59 84.59 80.35 80.35 464,722 -4.01(-4.75%)
May 11, 2020 83.51 84.91 82.59 84.36 611,537 -1.42(-1.66%)
May 08, 2020 83.74 85.97 83.51 85.79 498,851 +3.71(+4.52%)
May 07, 2020 81.68 83.33 81.68 82.07 311,948 +2.06(+2.57%)
May 06, 2020 81.06 81.50 79.18 80.01 387,860 -0.42(-0.53%)
May 05, 2020 82.13 83.04 80.36 80.44 430,120 -0.29(-0.35%)
May 04, 2020 80.40 81.68 79.62 80.72 431,332 -0.33(-0.41%)
May 01, 2020 80.79 83.50 80.09 81.06 417,658 -1.69(-2.04%)
Apr 30, 2020 86.32 86.89 82.47 82.75 933,599 -4.95(-5.65%)
Apr 29, 2020 84.23 88.94 84.23 87.70 440,219 +5.06(+6.13%)
Apr 28, 2020 84.18 84.98 81.48 82.64 479,394 -0.70(-0.84%)
Apr 27, 2020 81.05 84.21 79.81 83.34 399,699 +2.86(+3.56%)
Apr 24, 2020 82.19 82.19 79.16 80.47 565,646 +1.12(+1.41%)
Apr 23, 2020 78.64 83.57 78.53 79.36 579,769 +1.92(+2.48%)
Apr 22, 2020 78.78 79.44 76.35 77.44 566,918 +0.31(+0.41%)
Apr 21, 2020 76.35 78.25 75.62 77.12 398,191 -1.43(-1.82%)
Apr 20, 2020 78.94 81.11 78.22 78.55 428,622 -2.80(-3.44%)
Apr 17, 2020 78.80 81.72 78.80 81.35 488,133 +4.96(+6.49%)
Apr 16, 2020 76.83 77.28 73.95 76.39 1,087,020 -0.20(-0.27%)
Apr 15, 2020 78.59 79.26 75.85 76.59 629,961 -5.36(-6.54%)
Apr 14, 2020 82.61 83.98 80.70 81.95 328,772 +1.40(+1.74%)
Apr 13, 2020 82.47 83.14 80.20 80.55 371,619 -2.44(-2.94%)
Apr 09, 2020 83.14 85.54 82.21 82.99 441,691 +1.97(+2.43%)
Apr 08, 2020 79.71 82.85 77.87 81.02 375,781 +2.34(+2.97%)
Apr 07, 2020 80.58 82.14 78.65 78.68 415,391 +0.79(+1.02%)
Apr 06, 2020 77.35 78.58 76.77 77.89 1,193,640 +4.21(+5.72%)
Apr 03, 2020 75.87 77.51 72.26 73.68 458,363 -3.48(-4.51%)
Apr 02, 2020 77.16 78.82 73.91 77.16 554,398 +0.37(+0.48%)
Apr 01, 2020 77.57 79.58 75.40 76.79 684,733 -4.12(-5.09%)
Mar 31, 2020 82.30 84.32 79.94 80.91 710,963 -1.00(-1.22%)
Mar 30, 2020 77.49 82.45 75.52 81.91 629,388 +4.85(+6.29%)
Mar 27, 2020 81.53 82.26 76.71 77.06 776,424 -7.52(-8.89%)
Mar 26, 2020 77.87 85.07 77.35 84.58 1,039,912 +7.57(+9.82%)
Mar 25, 2020 76.59 82.72 74.27 77.01 1,112,550 +0.52(+0.68%)
Mar 24, 2020 68.59 76.99 68.23 76.49 939,365 +10.52(+15.95%)
Mar 23, 2020 68.73 69.50 65.19 65.97 947,961 -2.76(-4.02%)
Mar 20, 2020 72.48 74.42 67.98 68.73 1,115,378 -3.61(-4.99%)
Mar 19, 2020 69.41 76.11 67.44 72.35 957,640 +2.16(+3.08%)
Mar 18, 2020 72.29 74.14 69.30 70.18 1,040,412 -6.90(-8.95%)
Mar 17, 2020 75.91 78.84 72.72 77.08 1,108,065 +2.66(+3.57%)
Mar 16, 2020 73.44 80.35 69.77 74.42 1,032,322 -8.64(-10.40%)
Mar 13, 2020 84.39 84.49 78.61 83.06 1,116,569 +3.57(+4.50%)
Mar 12, 2020 82.02 85.29 73.99 79.49 838,550 -8.13(-9.28%)
Mar 11, 2020 88.34 90.02 86.37 87.62 696,603 -3.22(-3.55%)
Mar 10, 2020 89.03 91.13 86.94 90.84 830,496 +4.35(+5.03%)
Mar 09, 2020 91.03 91.03 86.35 86.49 723,552 -7.75(-8.23%)
Mar 06, 2020 93.72 95.72 92.99 94.25 763,559 -2.37(-2.45%)
Mar 05, 2020 97.59 98.11 96.06 96.61 558,199 -3.15(-3.16%)
Mar 04, 2020 98.17 99.96 96.36 99.76 546,348 +3.06(+3.16%)
Mar 03, 2020 97.06 100.43 96.14 96.70 673,668 -0.36(-0.37%)
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.