Skip to main content

Reliance Inc (NY: RS )

284.32 +7.21 (+2.60%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 27.73 28.63 27.64 28.54 2,173,426 +0.81(+2.91%)
Nov 29, 2006 27.02 27.80 27.02 27.73 1,495,342 +0.86(+3.20%)
Nov 28, 2006 26.84 27.03 26.69 26.87 1,288,735 -0.16(-0.58%)
Nov 27, 2006 27.81 27.92 26.96 27.03 1,764,795 -0.88(-3.16%)
Nov 24, 2006 28.18 28.21 27.81 27.91 678,217 -0.14(-0.50%)
Nov 22, 2006 28.66 28.93 27.86 28.05 2,245,441 -0.21(-0.73%)
Nov 21, 2006 27.95 28.36 27.56 28.26 4,045,706 +1.90(+7.20%)
Nov 20, 2006 25.26 26.46 25.26 26.36 2,838,427 +1.42(+5.71%)
Nov 17, 2006 24.33 25.11 24.33 24.94 1,098,445 +0.62(+2.53%)
Nov 16, 2006 25.35 25.58 24.27 24.32 1,502,490 -0.87(-3.44%)
Nov 15, 2006 25.66 25.66 25.11 25.19 784,893 -0.33(-1.31%)
Nov 14, 2006 25.34 25.62 25.14 25.52 1,208,223 +0.26(+1.03%)
Nov 13, 2006 24.69 25.26 24.55 25.26 859,741 +0.47(+1.88%)
Nov 10, 2006 25.14 25.34 24.54 24.80 691,973 -0.42(-1.65%)
Nov 09, 2006 25.37 25.78 25.07 25.21 744,704 -0.01(-0.06%)
Nov 08, 2006 25.23 25.46 25.08 25.23 493,727 -0.15(-0.58%)
Nov 07, 2006 25.52 25.69 25.21 25.37 655,426 -0.07(-0.29%)
Nov 06, 2006 24.98 25.62 24.98 25.45 674,441 +0.64(+2.57%)
Nov 03, 2006 24.84 25.06 24.65 24.81 533,646 +0.13(+0.51%)
Nov 02, 2006 24.86 24.94 24.54 24.68 665,001 -0.36(-1.42%)
Nov 01, 2006 25.52 25.86 24.94 25.04 990,556 -0.43(-1.69%)
Oct 31, 2006 25.34 25.72 25.17 25.47 939,983 +0.04(+0.18%)
Oct 30, 2006 25.38 25.54 25.21 25.43 1,118,405 +0.04(+0.18%)
Oct 27, 2006 25.89 25.96 25.29 25.38 1,235,060 -0.50(-1.92%)
Oct 26, 2006 26.20 26.20 25.54 25.88 1,215,910 -0.22(-0.85%)
Oct 25, 2006 25.95 26.13 25.63 26.10 1,176,665 +0.16(+0.63%)
Oct 24, 2006 25.69 26.20 25.36 25.94 1,591,633 +0.26(+1.01%)
Oct 23, 2006 25.30 25.88 24.51 25.68 1,414,830 +0.39(+1.52%)
Oct 20, 2006 26.39 26.55 25.03 25.29 2,526,088 -1.10(-4.16%)
Oct 19, 2006 24.77 26.49 24.68 26.39 2,813,343 +0.56(+2.18%)
Oct 18, 2006 26.40 26.69 25.46 25.83 1,177,879 -0.47(-1.80%)
Oct 17, 2006 26.32 26.40 25.73 26.30 844,097 -0.04(-0.14%)
Oct 16, 2006 26.32 26.45 26.00 26.34 865,135 +0.56(+2.16%)
Oct 13, 2006 25.39 26.05 25.17 25.78 901,548 +0.39(+1.55%)
Oct 12, 2006 25.06 25.40 25.00 25.39 1,198,108 +0.43(+1.72%)
Oct 11, 2006 24.47 25.23 24.40 24.96 992,175 +0.05(+0.21%)
Oct 10, 2006 24.84 25.26 24.69 24.91 937,826 -0.01(-0.06%)
Oct 09, 2006 24.49 25.53 24.48 24.92 1,247,198 +0.52(+2.13%)
Oct 06, 2006 24.32 24.65 24.11 24.40 968,709 +0.01(+0.06%)
Oct 05, 2006 23.25 24.60 23.22 24.39 1,462,167 +1.28(+5.55%)
Oct 04, 2006 23.10 23.39 22.54 23.11 1,064,460 -0.07(-0.29%)
Oct 03, 2006 23.73 23.74 22.94 23.17 1,464,864 -0.89(-3.70%)
Oct 02, 2006 24.02 24.26 23.80 24.06 1,284,419 +0.23(+0.96%)
Sep 29, 2006 23.85 24.26 23.74 23.83 759,269 -0.01(-0.06%)
Sep 28, 2006 24.00 24.08 23.55 23.85 1,110,448 -0.15(-0.62%)
Sep 27, 2006 24.73 24.73 23.56 24.00 1,725,551 -0.52(-2.12%)
Sep 26, 2006 22.99 24.63 22.59 24.51 3,123,389 +2.85(+13.14%)
Sep 25, 2006 21.28 21.73 21.08 21.67 1,012,943 -0.10(-0.44%)
Sep 22, 2006 22.43 22.72 21.69 21.76 973,699 -0.67(-2.97%)
Sep 21, 2006 22.47 23.06 22.33 22.43 1,035,061 -0.04(-0.20%)
Sep 20, 2006 22.76 22.82 22.28 22.47 1,099,120 -0.04(-0.20%)
Sep 19, 2006 22.98 23.08 22.07 22.52 885,499 -0.50(-2.19%)
Sep 18, 2006 22.70 23.45 22.51 23.02 1,032,228 +0.33(+1.47%)
Sep 15, 2006 23.02 23.11 22.62 22.69 1,145,917 -0.09(-0.39%)
Sep 14, 2006 23.28 23.51 22.61 22.78 1,297,636 -0.67(-2.85%)
Sep 13, 2006 22.97 23.53 22.76 23.45 1,353,468 +1.00(+4.46%)
Sep 12, 2006 22.43 22.82 22.22 22.45 973,024 +0.34(+1.54%)
Sep 11, 2006 23.19 23.19 22.01 22.10 1,021,305 -1.25(-5.36%)
Sep 08, 2006 23.66 23.80 23.25 23.36 889,680 -0.30(-1.28%)
Sep 07, 2006 23.85 23.98 23.20 23.66 1,274,574 -0.32(-1.33%)
Sep 06, 2006 24.42 24.59 23.91 23.98 1,200,131 -0.62(-2.50%)
Sep 05, 2006 24.54 24.80 24.14 24.60 984,218 +0.13(+0.51%)
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.