Skip to main content

Reliance Inc (NY: RS )

286.10 +8.99 (+3.24%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.78 19.08 17.22 18.60 0 +0.56(+3.13%)
Oct 30, 2008 18.07 18.97 17.03 18.04 2,589,181 +0.50(+2.84%)
Oct 29, 2008 15.74 18.56 15.22 17.54 4,813,764 +1.85(+11.79%)
Oct 28, 2008 13.22 15.69 12.67 15.69 4,678,210 +2.94(+23.08%)
Oct 27, 2008 14.16 14.49 12.72 12.75 2,840,470 -1.76(-12.14%)
Oct 24, 2008 12.99 15.04 12.34 14.51 0 -0.28(-1.91%)
Oct 23, 2008 16.61 17.24 14.16 14.79 5,072,891 -1.63(-9.91%)
Oct 22, 2008 18.85 19.20 15.61 16.42 5,485,932 -3.18(-16.22%)
Oct 21, 2008 19.60 20.53 18.72 19.60 4,878,683 -0.35(-1.75%)
Oct 20, 2008 19.21 20.50 18.71 19.95 3,365,524 +1.23(+6.55%)
Oct 17, 2008 18.32 20.19 16.36 18.72 0 -0.34(-1.79%)
Oct 16, 2008 17.64 20.02 17.40 19.06 5,834,073 +2.44(+14.66%)
Oct 15, 2008 19.69 19.69 16.63 16.63 2,349,600 -3.29(-16.52%)
Oct 14, 2008 21.18 21.69 19.81 19.92 6,493,828 -0.59(-2.90%)
Oct 13, 2008 17.47 20.51 16.94 20.51 2,765,091 +3.96(+23.92%)
Oct 10, 2008 15.73 18.13 15.15 16.55 0 -0.72(-4.17%)
Oct 09, 2008 19.81 20.83 17.18 17.27 3,163,815 -2.25(-11.53%)
Oct 08, 2008 18.14 20.73 17.29 19.52 4,990,052 +0.67(+3.55%)
Oct 07, 2008 21.25 22.09 18.80 18.85 4,189,205 -2.16(-10.29%)
Oct 06, 2008 22.06 22.09 18.59 21.02 3,337,603 -1.83(-8.00%)
Oct 03, 2008 23.52 24.94 22.65 22.84 0 -0.22(-0.93%)
Oct 02, 2008 27.11 27.47 22.90 23.06 2,850,910 -4.26(-15.61%)
Oct 01, 2008 28.27 28.31 26.83 27.32 1,909,073 -0.88(-3.13%)
Sep 30, 2008 27.61 28.55 26.92 28.21 2,446,834 +1.27(+4.72%)
Sep 29, 2008 31.03 31.07 26.26 26.94 2,442,214 -4.94(-15.50%)
Sep 26, 2008 32.16 32.30 31.37 31.88 0 -0.99(-3.01%)
Sep 25, 2008 32.69 33.43 32.13 32.86 1,521,231 +0.45(+1.37%)
Sep 24, 2008 33.21 33.43 32.03 32.42 1,381,951 -0.22(-0.66%)
Sep 23, 2008 33.70 33.77 32.12 32.63 1,746,938 -0.70(-2.09%)
Sep 22, 2008 35.45 35.47 33.33 33.33 1,523,024 -2.11(-5.95%)
Sep 19, 2008 35.84 36.10 34.35 35.44 0 +1.41(+4.15%)
Sep 18, 2008 33.36 34.19 31.51 34.03 2,448,882 +1.28(+3.90%)
Sep 17, 2008 34.25 35.04 32.08 32.75 2,381,530 -3.05(-8.51%)
Sep 16, 2008 31.56 35.93 31.56 35.80 3,239,483 +2.35(+7.04%)
Sep 15, 2008 34.35 35.89 33.21 33.44 2,498,088 -4.07(-10.85%)
Sep 12, 2008 36.18 38.42 35.75 37.52 0 +1.84(+5.16%)
Sep 11, 2008 34.45 36.53 32.60 35.67 3,164,569 +0.75(+2.15%)
Sep 10, 2008 33.62 35.52 33.34 34.92 2,212,984 +1.77(+5.33%)
Sep 09, 2008 35.55 35.63 33.07 33.15 3,145,330 -2.77(-7.71%)
Sep 08, 2008 38.45 38.73 35.66 35.93 3,402,553 -1.27(-3.42%)
Sep 05, 2008 36.54 37.59 35.22 37.20 0 +0.48(+1.32%)
Sep 04, 2008 39.35 39.81 36.61 36.71 3,921,296 -2.88(-7.26%)
Sep 03, 2008 39.09 39.77 38.33 39.59 3,211,865 +0.53(+1.37%)
Sep 02, 2008 41.52 41.52 38.82 39.05 1,987,274 -3.30(-7.79%)
Aug 29, 2008 42.31 42.83 42.01 42.35 0 +0.05(+0.12%)
Aug 28, 2008 41.56 42.42 41.52 42.30 1,242,760 +0.99(+2.39%)
Aug 27, 2008 41.08 41.72 40.27 41.31 1,360,092 +0.51(+1.26%)
Aug 26, 2008 41.10 41.31 40.28 40.80 1,224,120 -0.28(-0.69%)
Aug 25, 2008 42.05 42.54 39.99 41.08 1,465,418 -1.49(-3.51%)
Aug 22, 2008 42.98 43.06 41.88 42.57 0 -0.40(-0.93%)
Aug 21, 2008 43.28 43.71 42.72 42.98 1,468,676 -0.06(-0.14%)
Aug 20, 2008 42.15 43.38 41.99 43.03 2,111,589 +0.96(+2.28%)
Aug 19, 2008 39.90 43.04 39.90 42.08 2,356,429 +1.90(+4.72%)
Aug 18, 2008 40.04 40.89 39.78 40.18 1,425,431 +0.28(+0.71%)
Aug 15, 2008 41.23 41.43 39.62 39.90 0 -1.65(-3.98%)
Aug 14, 2008 42.66 43.25 41.29 41.55 2,524,202 -2.08(-4.78%)
Aug 13, 2008 40.23 43.88 40.07 43.63 3,561,316 +3.43(+8.54%)
Aug 12, 2008 40.18 41.26 39.79 40.20 1,815,412 -0.24(-0.59%)
Aug 11, 2008 41.94 42.20 39.90 40.44 1,680,751 -1.64(-3.90%)
Aug 08, 2008 43.14 43.25 41.34 42.08 1,465,171 -1.39(-3.21%)
Aug 07, 2008 44.43 44.87 43.39 43.47 1,059,846 -1.16(-2.61%)
Aug 06, 2008 43.87 45.21 43.06 44.63 1,176,262 +0.80(+1.83%)
Aug 05, 2008 43.34 44.59 42.75 43.83 1,936,802 +0.81(+1.88%)
Aug 04, 2008 44.49 45.04 42.45 43.03 1,720,750 -2.00(-4.45%)
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.