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 (%)
May 30, 2008 51.36 52.81 51.36 52.08 2,657,075 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.32 51.17 981,912 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,615 +1.75(+3.49%)
May 27, 2008 50.81 51.19 49.77 50.30 1,008,749 -0.50(-0.98%)
May 26, 2008 51.43 51.59 49.76 50.80 0 +0.00(+0.00%)
May 23, 2008 51.43 51.59 49.76 50.80 944,216 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.80 51.31 1,477,253 +0.53(+1.04%)
May 21, 2008 51.59 52.25 50.73 50.78 1,041,444 -0.84(-1.62%)
May 20, 2008 50.87 51.68 49.88 51.62 728,155 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.93 51.22 1,135,780 -1.00(-1.91%)
May 16, 2008 51.89 52.41 51.40 52.22 791,635 +0.36(+0.69%)
May 15, 2008 50.94 51.86 50.56 51.86 1,004,218 +1.10(+2.17%)
May 14, 2008 50.57 52.09 49.90 50.75 1,599,644 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.38 1,690,591 +1.65(+3.40%)
May 12, 2008 47.86 48.73 46.84 48.72 1,346,828 +1.02(+2.14%)
May 09, 2008 47.75 47.86 46.89 47.70 1,061,554 -0.38(-0.80%)
May 08, 2008 47.27 48.11 47.27 48.09 1,346,763 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.93 1,296,331 -0.87(-1.81%)
May 06, 2008 48.21 48.27 47.47 47.79 857,222 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.22 904,846 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.80 903,182 +0.28(+0.59%)
May 01, 2008 46.19 46.76 45.29 46.52 1,008,806 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.57 810,891 -0.15(-0.31%)
Apr 29, 2008 47.32 47.53 46.67 46.71 1,291,049 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.50 2,122,661 +0.31(+0.67%)
Apr 25, 2008 46.02 47.18 45.40 47.18 1,081,806 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,321 -0.32(-0.70%)
Apr 23, 2008 46.81 46.81 45.63 46.12 1,060,890 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.32 46.83 1,045,298 -0.90(-1.89%)
Apr 21, 2008 47.35 48.24 46.81 47.73 1,253,002 +0.19(+0.40%)
Apr 18, 2008 47.58 48.19 46.91 47.54 1,056,357 -0.19(-0.40%)
Apr 17, 2008 47.43 49.00 45.78 47.73 2,275,063 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,107 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,447 -0.08(-0.18%)
Apr 14, 2008 46.99 47.99 46.35 47.60 878,114 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,766 -1.01(-2.09%)
Apr 10, 2008 47.34 48.50 46.49 48.32 647,671 +0.98(+2.07%)
Apr 09, 2008 48.35 48.51 46.99 47.34 854,969 -1.29(-2.65%)
Apr 08, 2008 47.39 48.68 47.39 48.62 713,538 +0.80(+1.67%)
Apr 07, 2008 48.25 48.84 47.29 47.83 1,182,783 -0.21(-0.45%)
Apr 04, 2008 47.17 48.11 47.00 48.04 880,985 +0.74(+1.57%)
Apr 03, 2008 46.35 47.60 45.82 47.30 1,421,847 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.92 46.59 1,306,109 +0.44(+0.96%)
Apr 01, 2008 45.81 46.25 44.81 46.15 1,601,212 +0.28(+0.62%)
Mar 31, 2008 45.85 46.14 44.81 45.86 851,206 +0.19(+0.42%)
Mar 28, 2008 45.43 46.09 45.18 45.67 635,798 +0.41(+0.91%)
Mar 27, 2008 46.90 46.91 45.07 45.26 1,800,321 -1.53(-3.27%)
Mar 26, 2008 45.98 46.97 45.86 46.79 1,300,565 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.21 46.09 1,051,309 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,767 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.98 1,603,848 +0.59(+1.39%)
Mar 19, 2008 45.17 46.35 42.39 42.39 2,215,725 -2.51(-5.58%)
Mar 18, 2008 42.74 44.95 42.74 44.89 1,622,876 +2.94(+7.01%)
Mar 17, 2008 42.22 42.80 41.08 41.95 1,194,459 -1.27(-2.94%)
Mar 14, 2008 43.95 44.24 42.43 43.22 891,400 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,131,965 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 916,996 +0.29(+0.68%)
Mar 11, 2008 42.40 43.07 41.39 42.80 1,373,665 +1.71(+4.16%)
Mar 10, 2008 42.91 42.91 40.95 41.09 915,465 -1.84(-4.28%)
Mar 07, 2008 43.76 44.22 42.56 42.93 992,061 -1.01(-2.30%)
Mar 06, 2008 44.84 45.13 43.86 43.94 846,562 -1.20(-2.65%)
Mar 05, 2008 43.93 45.31 43.93 45.14 1,436,586 +1.20(+2.72%)
Mar 04, 2008 42.72 44.52 42.72 43.94 2,211,439 +1.00(+2.34%)
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.