Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.51 48.51 46.10 46.84 2,048,665 -2.06(-4.22%)
Jul 30, 2008 48.62 49.36 47.49 48.90 1,530,545 +0.44(+0.92%)
Jul 29, 2008 47.47 49.11 46.94 48.45 2,507,253 +2.15(+4.64%)
Jul 28, 2008 46.50 47.87 45.97 46.30 1,900,446 -0.27(-0.57%)
Jul 25, 2008 46.01 47.43 44.86 46.57 3,773,214 +4.15(+9.77%)
Jul 24, 2008 45.83 45.96 42.16 42.43 3,668,586 -3.29(-7.20%)
Jul 23, 2008 46.87 47.56 45.67 45.72 2,297,345 -1.56(-3.29%)
Jul 22, 2008 48.55 49.67 46.79 47.27 1,874,029 -1.48(-3.04%)
Jul 21, 2008 48.50 49.05 47.24 48.76 1,988,500 +0.51(+1.06%)
Jul 18, 2008 48.47 51.01 48.14 48.25 1,859,056 -0.79(-1.62%)
Jul 17, 2008 48.72 52.49 48.08 49.04 4,264,861 -4.20(-7.88%)
Jul 16, 2008 53.05 53.82 50.67 53.24 2,077,155 +0.47(+0.89%)
Jul 15, 2008 53.59 53.95 51.35 52.77 2,321,193 -1.31(-2.43%)
Jul 14, 2008 55.62 55.62 53.06 54.08 1,305,620 -0.65(-1.19%)
Jul 11, 2008 54.35 54.97 52.90 54.74 1,246,516 +0.07(+0.12%)
Jul 10, 2008 51.96 54.84 51.39 54.67 2,105,790 +2.85(+5.50%)
Jul 09, 2008 53.27 54.70 51.61 51.82 2,394,396 +0.79(+1.56%)
Jul 08, 2008 51.67 51.67 49.45 51.03 3,217,677 -0.70(-1.36%)
Jul 07, 2008 51.32 53.53 50.66 51.73 1,796,629 +0.48(+0.94%)
Jul 04, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.00(+0.00%)
Jul 03, 2008 50.44 52.82 49.87 51.25 1,299,579 +0.50(+0.98%)
Jul 02, 2008 57.95 58.03 50.49 50.75 3,771,546 -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.