Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.73 41.76 40.16 40.26 1,643,118 -0.71(-1.74%)
Jul 30, 2007 39.96 41.21 39.84 40.97 1,675,611 +1.26(+3.18%)
Jul 27, 2007 39.84 41.31 39.50 39.70 2,397,063 -0.63(-1.56%)
Jul 26, 2007 42.14 42.32 39.89 40.33 3,832,379 -2.44(-5.70%)
Jul 25, 2007 43.83 43.85 41.71 42.77 2,434,145 -0.61(-1.41%)
Jul 24, 2007 43.53 44.45 43.21 43.38 3,901,379 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,156,913 -0.12(-0.28%)
Jul 20, 2007 43.20 44.73 43.20 43.93 1,946,781 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.53 43.83 4,808,483 -2.92(-6.24%)
Jul 18, 2007 47.92 48.11 46.43 46.75 2,129,636 -1.48(-3.07%)
Jul 17, 2007 47.78 48.35 47.56 48.23 1,042,046 +0.34(+0.72%)
Jul 16, 2007 48.12 48.41 47.54 47.89 989,574 -0.18(-0.38%)
Jul 13, 2007 48.41 48.54 47.42 48.07 987,486 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.24 48.41 1,557,190 +1.76(+3.78%)
Jul 11, 2007 46.05 47.61 46.02 46.65 1,706,892 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.57 1,261,978 -0.64(-1.39%)
Jul 09, 2007 44.98 46.33 45.40 46.21 1,532,261 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.02 44.83 775,919 +0.53(+1.19%)
Jul 05, 2007 44.06 44.81 43.80 44.30 1,235,467 +0.57(+1.31%)
Jul 03, 2007 44.44 44.44 43.62 43.73 432,009 -0.34(-0.78%)
Jul 02, 2007 43.46 44.07 43.28 44.07 1,639,285 +0.97(+2.24%)
Jun 29, 2007 42.97 43.70 42.68 43.11 1,291,328 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,390 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.62 42.55 2,342,507 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.85 1,808,173 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.37 43.69 1,291,589 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.73 1,127,661 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.56 44.43 1,432,678 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.19 44.42 1,047,785 -0.38(-0.84%)
Jun 19, 2007 44.95 45.04 44.41 44.79 812,594 -0.30(-0.66%)
Jun 18, 2007 45.92 45.94 44.94 45.09 1,060,314 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.37 767,827 +0.33(+0.73%)
Jun 14, 2007 43.77 45.36 43.74 45.04 1,575,332 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,038 +0.65(+1.51%)
Jun 12, 2007 44.06 44.32 42.83 43.00 1,737,694 -1.33(-2.99%)
Jun 11, 2007 44.15 44.62 43.73 44.32 1,888,652 -0.51(-1.15%)
Jun 08, 2007 44.60 45.14 43.98 44.84 2,282,022 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,312 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,853 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,023,913 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.43 47.53 767,305 -0.28(-0.58%)
Jun 01, 2007 47.10 48.78 47.10 47.81 1,921,226 +0.79(+1.68%)
May 31, 2007 47.20 47.28 46.45 47.02 1,518,166 +0.72(+1.56%)
May 30, 2007 45.80 46.30 45.21 46.30 1,296,027 +0.44(+0.95%)
May 29, 2007 46.16 46.50 45.47 45.86 820,239 -0.08(-0.18%)
May 25, 2007 45.97 46.22 45.62 45.95 858,275 +0.59(+1.30%)
May 24, 2007 47.34 47.50 45.21 45.36 1,362,948 -1.90(-4.02%)
May 23, 2007 47.08 48.19 46.74 47.26 1,692,340 +1.00(+2.15%)
May 22, 2007 47.24 47.05 46.22 46.26 1,421,410 -1.07(-2.27%)
May 21, 2007 47.30 47.81 46.97 47.34 885,883 +0.28(+0.59%)
May 18, 2007 47.12 47.35 46.78 47.06 691,116 +0.09(+0.20%)
May 17, 2007 46.64 47.11 46.36 46.97 1,028,599 +0.09(+0.20%)
May 16, 2007 47.04 47.33 46.29 46.88 894,298 -0.11(-0.24%)
May 15, 2007 47.18 47.79 46.63 46.99 1,219,675 -0.38(-0.79%)
May 14, 2007 48.00 48.47 47.01 47.37 877,898 -0.39(-0.82%)
May 11, 2007 47.64 48.05 47.31 47.76 988,204 +0.17(+0.35%)
May 10, 2007 49.04 48.55 46.95 47.59 1,608,061 -1.26(-2.59%)
May 09, 2007 47.99 49.14 47.89 48.85 2,118,933 +0.87(+1.80%)
May 08, 2007 47.50 48.49 47.24 47.99 1,802,169 +0.82(+1.74%)
May 07, 2007 46.84 48.02 46.93 47.17 1,237,463 +0.66(+1.42%)
May 04, 2007 47.64 47.65 46.25 46.51 1,113,173 -0.54(-1.14%)
May 03, 2007 48.61 47.44 46.52 47.04 1,226,682 +0.91(+1.98%)
May 02, 2007 45.97 47.04 45.76 46.13 1,173,537 +0.61(+1.35%)
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.