Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.50 48.50 46.10 46.83 2,048,849 -2.06(-4.22%)
Jul 30, 2008 48.61 49.35 47.49 48.89 1,530,682 +0.45(+0.92%)
Jul 29, 2008 47.46 49.11 46.94 48.45 2,507,477 +2.15(+4.64%)
Jul 28, 2008 46.49 47.86 45.97 46.30 1,900,616 -0.27(-0.57%)
Jul 25, 2008 46.00 47.43 44.86 46.57 3,773,552 +4.14(+9.77%)
Jul 24, 2008 45.82 45.96 42.15 42.42 3,668,914 -3.29(-7.20%)
Jul 23, 2008 46.86 47.56 45.66 45.71 2,297,551 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,196 -1.48(-3.04%)
Jul 21, 2008 48.49 49.04 47.23 48.75 1,988,678 +0.51(+1.06%)
Jul 18, 2008 48.46 51.01 48.14 48.24 1,859,223 -0.79(-1.62%)
Jul 17, 2008 48.72 52.48 48.07 49.04 4,265,243 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.23 2,077,341 +0.47(+0.89%)
Jul 15, 2008 53.59 53.94 51.35 52.77 2,321,401 -1.31(-2.43%)
Jul 14, 2008 55.61 55.61 53.05 54.08 1,305,737 -0.65(-1.19%)
Jul 11, 2008 54.34 54.96 52.89 54.73 1,246,627 +0.07(+0.12%)
Jul 10, 2008 51.96 54.83 51.39 54.66 2,105,979 +2.85(+5.49%)
Jul 09, 2008 53.26 54.69 51.61 51.82 2,394,610 +0.79(+1.55%)
Jul 08, 2008 51.66 51.66 49.44 51.02 3,217,965 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,790 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,695 +0.50(+0.98%)
Jul 02, 2008 57.95 58.02 50.49 50.75 3,771,883 -7.17(-12.38%)
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.