Skip to main content

Reliance Inc (NY: RS )

333.78 -3.12 (-0.93%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.62 37.95 36.34 37.70 1,851,409 +0.61(+1.63%)
Jan 30, 2008 37.53 38.11 36.95 37.10 1,367,803 -0.58(-1.55%)
Jan 29, 2008 36.74 37.90 36.60 37.68 1,160,250 +0.96(+2.61%)
Jan 28, 2008 35.45 36.77 35.15 36.72 1,069,298 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.43 36.05 1,225,972 +0.13(+0.36%)
Jan 24, 2008 34.67 36.38 34.62 35.92 1,404,058 +1.54(+4.48%)
Jan 23, 2008 33.49 34.58 31.52 34.38 1,914,556 +0.21(+0.61%)
Jan 22, 2008 33.43 34.56 32.67 34.17 1,585,021 -0.60(-1.72%)
Jan 21, 2008 34.38 35.49 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.49 33.95 34.77 2,084,043 +0.67(+1.98%)
Jan 17, 2008 35.21 36.18 33.44 34.09 2,365,429 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.28 35.13 2,364,723 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.71 1,671,542 -1.43(-3.76%)
Jan 14, 2008 36.77 38.34 36.43 38.15 1,430,326 +1.70(+4.67%)
Jan 11, 2008 35.85 37.13 35.85 36.44 2,062,473 +0.30(+0.83%)
Jan 10, 2008 34.38 36.57 34.15 36.15 2,237,456 +1.46(+4.20%)
Jan 09, 2008 35.63 35.66 34.04 34.69 2,493,520 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.69 35.73 2,577,145 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.31 3,310,363 -2.02(-5.28%)
Jan 04, 2008 39.76 39.76 38.22 38.34 1,492,663 -1.89(-4.70%)
Jan 03, 2008 40.86 41.30 40.08 40.23 1,242,679 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.86 858,287 -0.66(-1.59%)
Jan 01, 2008 41.48 41.83 41.12 41.52 0 +0.00(+0.00%)
Dec 31, 2007 41.48 41.83 41.12 41.52 518,365 -0.09(-0.22%)
Dec 28, 2007 42.04 42.31 41.44 41.62 426,435 +0.08(+0.20%)
Dec 27, 2007 42.14 42.90 41.42 41.53 710,555 -1.12(-2.62%)
Dec 26, 2007 42.45 42.90 41.79 42.65 544,693 +0.70(+1.66%)
Dec 24, 2007 42.19 42.40 41.84 41.95 479,298 -0.17(-0.40%)
Dec 21, 2007 41.68 42.57 41.43 42.12 1,961,446 +0.97(+2.35%)
Dec 20, 2007 40.72 41.16 39.75 41.16 751,841 +0.79(+1.95%)
Dec 19, 2007 40.83 41.91 40.03 40.37 1,922,286 -0.70(-1.70%)
Dec 18, 2007 41.54 41.87 40.55 41.06 1,083,514 -0.18(-0.43%)
Dec 17, 2007 41.75 42.32 41.10 41.24 1,778,222 -0.81(-1.93%)
Dec 14, 2007 40.86 42.63 40.86 42.05 1,997,961 +0.84(+2.05%)
Dec 13, 2007 41.19 41.32 40.08 41.21 1,038,495 -0.25(-0.61%)
Dec 12, 2007 42.25 42.25 41.17 41.46 1,116,667 +0.44(+1.08%)
Dec 11, 2007 42.83 42.89 40.99 41.02 870,471 -1.80(-4.20%)
Dec 10, 2007 42.47 43.07 42.41 42.82 678,027 +0.38(+0.88%)
Dec 07, 2007 41.23 42.73 41.09 42.44 768,077 +1.22(+2.95%)
Dec 06, 2007 40.07 41.37 40.04 41.22 1,225,658 +1.32(+3.30%)
Dec 05, 2007 39.12 40.16 39.12 39.91 1,490,760 +1.01(+2.60%)
Dec 04, 2007 38.84 39.42 38.33 38.90 786,268 -0.36(-0.92%)
Dec 03, 2007 39.09 39.84 38.97 39.26 718,175 -0.27(-0.68%)
Nov 30, 2007 39.19 40.02 38.86 39.52 1,575,124 +1.13(+2.93%)
Nov 29, 2007 38.87 39.24 38.20 38.40 2,826,067 -0.56(-1.44%)
Nov 28, 2007 37.56 39.26 37.56 38.96 1,738,606 +1.39(+3.71%)
Nov 27, 2007 37.47 37.93 36.64 37.56 1,380,751 +0.33(+0.88%)
Nov 26, 2007 38.17 38.47 37.18 37.23 1,398,819 -1.03(-2.68%)
Nov 23, 2007 36.44 38.49 36.44 38.26 785,321 +1.99(+5.49%)
Nov 21, 2007 36.24 36.70 35.30 36.27 2,433,173 -0.33(-0.90%)
Nov 20, 2007 36.45 37.69 35.78 36.60 1,800,634 +0.21(+0.59%)
Nov 19, 2007 37.94 37.94 36.25 36.38 1,610,666 -1.85(-4.85%)
Nov 16, 2007 38.47 38.68 37.16 38.24 1,120,768 -0.03(-0.08%)
Nov 15, 2007 39.75 39.75 37.65 38.27 1,514,255 -1.57(-3.94%)
Nov 14, 2007 39.98 40.47 39.23 39.84 1,264,947 +0.52(+1.33%)
Nov 13, 2007 38.88 39.52 38.51 39.32 1,257,898 +1.03(+2.70%)
Nov 12, 2007 40.68 40.68 38.16 38.28 2,344,153 -2.37(-5.84%)
Nov 09, 2007 41.06 41.45 40.28 40.66 1,084,818 -1.05(-2.52%)
Nov 08, 2007 42.72 43.05 41.09 41.71 1,825,673 -0.64(-1.52%)
Nov 07, 2007 43.55 43.78 42.14 42.35 1,107,660 -1.76(-3.99%)
Nov 06, 2007 43.14 44.43 43.14 44.11 1,380,660 +0.97(+2.26%)
Nov 05, 2007 42.89 43.55 42.59 43.14 1,165,530 -0.74(-1.69%)
Nov 02, 2007 43.48 44.76 42.66 43.88 1,338,434 +0.41(+0.93%)
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.