Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.37 14.93 14.16 14.74 1,172,754 -0.05(-0.33%)
Jan 30, 2006 14.95 15.09 14.75 14.79 769,249 -0.16(-1.10%)
Jan 27, 2006 14.49 15.14 14.57 14.95 882,802 +0.46(+3.17%)
Jan 26, 2006 14.29 14.52 14.22 14.49 844,232 +0.20(+1.40%)
Jan 25, 2006 14.39 14.61 14.19 14.29 804,043 -0.00(-0.01%)
Jan 24, 2006 13.77 14.36 13.76 14.29 1,649,084 +0.61(+4.43%)
Jan 23, 2006 13.53 13.90 13.47 13.69 1,500,467 +0.21(+1.58%)
Jan 20, 2006 12.69 13.84 12.69 13.47 2,591,765 +0.79(+6.21%)
Jan 19, 2006 12.62 12.77 12.58 12.69 1,760,750 +0.24(+1.97%)
Jan 18, 2006 12.23 12.92 12.19 12.44 2,780,302 +0.25(+2.07%)
Jan 17, 2006 12.03 12.26 12.02 12.19 593,390 +0.18(+1.47%)
Jan 13, 2006 12.83 12.83 12.00 12.01 440,457 +0.04(+0.29%)
Jan 12, 2006 12.12 12.20 11.95 11.98 629,802 -0.16(-1.34%)
Jan 11, 2006 12.43 12.50 12.12 12.14 710,719 -0.29(-2.34%)
Jan 10, 2006 12.09 12.60 12.00 12.43 1,243,421 +0.15(+1.25%)
Jan 09, 2006 11.68 12.35 11.68 12.28 1,226,968 +0.58(+4.93%)
Jan 06, 2006 11.67 11.82 11.64 11.70 753,875 +0.03(+0.27%)
Jan 05, 2006 11.68 11.69 11.54 11.67 705,864 +0.01(+0.08%)
Jan 04, 2006 11.51 11.74 11.51 11.66 987,185 -0.02(-0.16%)
Jan 03, 2006 11.49 11.78 11.37 11.68 856,909 +0.35(+3.08%)
Dec 30, 2005 11.46 11.46 11.27 11.33 498,447 -0.16(-1.43%)
Dec 29, 2005 11.58 11.58 11.40 11.50 413,484 -0.07(-0.58%)
Dec 28, 2005 11.31 11.60 11.31 11.56 498,177 +0.22(+1.91%)
Dec 27, 2005 11.73 11.73 11.34 11.35 698,312 -0.34(-2.93%)
Dec 23, 2005 11.67 11.71 11.59 11.69 446,660 +0.05(+0.40%)
Dec 22, 2005 11.72 11.72 11.52 11.64 423,464 -0.03(-0.29%)
Dec 21, 2005 11.59 11.68 11.56 11.68 780,577 +0.08(+0.67%)
Dec 20, 2005 11.48 11.64 11.48 11.60 871,474 +0.12(+1.05%)
Dec 19, 2005 11.63 11.83 11.46 11.48 807,010 -0.15(-1.29%)
Dec 16, 2005 11.86 12.04 11.63 11.63 1,436,003 -0.23(-1.97%)
Dec 15, 2005 12.07 12.09 11.84 11.86 572,891 -0.21(-1.72%)
Dec 14, 2005 11.95 12.12 11.95 12.07 511,664 +0.02(+0.17%)
Dec 13, 2005 11.99 12.08 11.87 12.05 648,683 -0.12(-0.97%)
Dec 12, 2005 12.20 12.23 12.15 12.17 534,051 +0.00(+0.03%)
Dec 09, 2005 12.12 12.25 12.04 12.16 439,648 +0.05(+0.44%)
Dec 08, 2005 12.20 12.38 11.99 12.11 896,288 -0.19(-1.58%)
Dec 07, 2005 12.14 12.36 12.13 12.30 514,900 +0.03(+0.23%)
Dec 06, 2005 12.34 12.44 12.24 12.28 1,072,687 -0.08(-0.63%)
Dec 05, 2005 12.42 12.47 12.27 12.35 969,653 +0.12(+0.97%)
Dec 02, 2005 12.35 12.40 12.10 12.23 697,233 -0.12(-0.96%)
Dec 01, 2005 12.04 12.38 12.00 12.35 1,065,135 +0.39(+3.30%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,301 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,138 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.60 11.61 920,024 -0.42(-3.53%)
Nov 25, 2005 11.77 12.03 11.74 12.03 208,495 +0.27(+2.30%)
Nov 23, 2005 11.86 11.99 11.70 11.76 705,864 +0.04(+0.30%)
Nov 22, 2005 11.88 11.88 11.62 11.73 646,795 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.88 544,030 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,095,074 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,652 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 421,037 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,354 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.19 11.35 637,894 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,771 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,607 +0.00(+0.02%)
Nov 09, 2005 11.24 11.35 11.11 11.18 954,009 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,795 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,430 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,578 -0.05(-0.48%)
Nov 03, 2005 11.09 11.30 11.08 11.22 989,073 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,635 +0.30(+2.78%)
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.