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 (%)
Jan 31, 2007 31.87 32.29 31.47 31.90 1,221,633 -0.07(-0.22%)
Jan 30, 2007 31.48 32.21 31.34 31.97 1,361,285 +0.66(+2.10%)
Jan 29, 2007 31.80 31.95 31.24 31.31 1,468,700 -0.47(-1.47%)
Jan 26, 2007 31.76 32.10 31.44 31.78 1,095,815 +0.05(+0.14%)
Jan 25, 2007 31.58 32.22 31.13 31.74 1,986,197 +0.61(+1.97%)
Jan 24, 2007 30.68 31.15 30.56 31.12 1,012,545 +0.41(+1.32%)
Jan 23, 2007 29.63 30.80 29.58 30.72 1,105,604 +1.20(+4.05%)
Jan 22, 2007 29.80 29.88 29.38 29.52 600,636 -0.23(-0.77%)
Jan 19, 2007 28.93 29.83 28.88 29.75 867,281 +0.75(+2.59%)
Jan 18, 2007 29.54 29.90 28.95 29.00 665,241 -0.46(-1.56%)
Jan 17, 2007 29.38 29.67 29.28 29.46 1,084,590 +0.04(+0.13%)
Jan 16, 2007 30.00 30.14 29.33 29.42 1,061,489 -0.64(-2.12%)
Jan 12, 2007 29.73 30.19 29.71 30.06 824,863 +0.25(+0.85%)
Jan 11, 2007 30.00 30.27 29.74 29.80 1,175,691 -0.19(-0.64%)
Jan 10, 2007 29.42 30.07 29.28 30.00 984,354 +0.35(+1.19%)
Jan 09, 2007 29.70 29.75 29.19 29.64 1,029,382 -0.05(-0.15%)
Jan 08, 2007 29.40 29.77 29.17 29.69 765,478 +0.30(+1.02%)
Jan 05, 2007 29.71 29.98 29.19 29.39 741,724 -0.65(-2.17%)
Jan 04, 2007 30.03 30.26 29.50 30.04 1,054,702 +0.02(+0.05%)
Jan 03, 2007 30.48 30.49 29.64 30.03 1,960,094 -0.15(-0.48%)
Dec 29, 2006 30.19 30.59 29.88 30.17 491,002 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.33 754,906 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,782 +0.55(+1.83%)
Dec 26, 2006 29.74 30.29 29.64 30.11 781,531 +0.41(+1.39%)
Dec 22, 2006 29.90 29.90 29.18 29.70 777,485 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.71 2,099,094 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.64 29.88 1,322,652 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,310 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,235 -0.64(-2.13%)
Dec 15, 2006 30.77 30.88 30.10 30.27 1,319,389 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,776,849 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.54 29.95 1,820,964 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,313,696 -1.55(-4.96%)
Dec 11, 2006 31.08 31.28 30.66 31.22 2,045,843 +0.25(+0.82%)
Dec 08, 2006 30.43 31.02 30.02 30.97 1,820,703 +0.50(+1.63%)
Dec 07, 2006 30.46 30.80 30.26 30.47 1,446,251 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,597,911 +0.38(+1.28%)
Dec 05, 2006 30.14 30.16 29.57 29.89 1,723,468 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,473 +1.14(+3.94%)
Dec 01, 2006 28.65 29.80 28.46 29.00 1,898,099 -0.49(-1.66%)
Nov 30, 2006 28.66 29.58 28.56 29.49 2,103,401 +0.84(+2.91%)
Nov 29, 2006 27.92 28.72 27.92 28.66 1,447,165 +0.89(+3.20%)
Nov 28, 2006 27.74 27.93 27.58 27.77 1,247,214 -0.16(-0.58%)
Nov 27, 2006 28.73 28.85 27.86 27.93 1,707,936 -0.91(-3.16%)
Nov 24, 2006 29.12 29.15 28.74 28.84 656,366 -0.15(-0.50%)
Nov 22, 2006 29.61 29.90 28.79 28.98 2,173,097 -0.21(-0.73%)
Nov 21, 2006 28.89 29.31 28.48 29.20 3,915,360 +1.96(+7.20%)
Nov 20, 2006 26.10 27.35 26.10 27.24 2,746,977 +1.47(+5.71%)
Nov 17, 2006 25.14 25.95 25.14 25.77 1,063,055 +0.64(+2.53%)
Nov 16, 2006 26.20 26.43 25.08 25.13 1,454,082 -0.90(-3.44%)
Nov 15, 2006 26.51 26.51 25.94 26.03 759,605 -0.34(-1.31%)
Nov 14, 2006 26.18 26.47 25.97 26.37 1,169,296 +0.27(+1.03%)
Nov 13, 2006 25.51 26.10 25.37 26.10 832,041 +0.48(+1.88%)
Nov 10, 2006 25.97 26.19 25.36 25.62 669,679 -0.43(-1.65%)
Nov 09, 2006 26.22 26.64 25.90 26.05 720,711 -0.02(-0.06%)
Nov 08, 2006 26.07 26.30 25.91 26.07 477,820 -0.15(-0.58%)
Nov 07, 2006 26.37 26.55 26.05 26.22 634,309 -0.08(-0.29%)
Nov 06, 2006 25.81 26.47 25.81 26.30 652,712 +0.66(+2.57%)
Nov 03, 2006 25.67 25.89 25.48 25.64 516,453 +0.13(+0.51%)
Nov 02, 2006 25.68 25.77 25.36 25.51 643,576 -0.37(-1.42%)
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.