Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.81 15.28 14.76 14.90 1,035,315 +0.18(+1.22%)
Dec 30, 2008 14.49 14.72 13.96 14.72 1,307,587 +0.42(+2.93%)
Dec 29, 2008 14.93 14.93 14.15 14.30 1,176,772 -0.33(-2.25%)
Dec 26, 2008 14.26 14.70 14.08 14.63 0 +0.43(+3.00%)
Dec 24, 2008 14.54 14.54 14.03 14.20 323,529 -0.20(-1.40%)
Dec 23, 2008 14.46 14.71 13.85 14.40 1,920,068 +0.14(+1.00%)
Dec 22, 2008 15.80 15.82 13.82 14.26 1,606,931 -1.49(-9.48%)
Dec 19, 2008 16.10 16.40 15.46 15.75 2,869,590 -0.28(-1.72%)
Dec 18, 2008 17.93 18.12 15.72 16.03 2,139,046 -1.84(-10.28%)
Dec 17, 2008 17.53 18.90 17.11 17.87 2,001,608 -0.10(-0.58%)
Dec 16, 2008 16.55 17.97 16.22 17.97 1,917,381 +1.58(+9.61%)
Dec 15, 2008 17.34 17.86 16.05 16.40 2,135,437 -0.69(-4.02%)
Dec 12, 2008 15.19 17.26 15.19 17.08 0 +0.71(+4.33%)
Dec 11, 2008 17.47 18.00 16.08 16.37 2,077,817 -1.20(-6.84%)
Dec 10, 2008 15.79 17.58 15.60 17.58 2,930,761 +2.11(+13.67%)
Dec 09, 2008 15.37 16.33 14.65 15.46 2,704,246 -0.17(-1.10%)
Dec 08, 2008 14.01 15.84 14.01 15.64 2,196,682 +2.14(+15.89%)
Dec 05, 2008 12.65 13.51 12.03 13.49 0 +0.72(+5.61%)
Dec 04, 2008 12.29 13.16 12.26 12.77 3,039,012 +0.25(+1.97%)
Dec 03, 2008 12.13 13.10 12.01 12.53 3,459,582 -0.63(-4.77%)
Dec 02, 2008 13.00 13.97 12.70 13.16 2,952,373 +0.55(+4.36%)
Dec 01, 2008 14.63 14.70 12.61 12.61 2,768,193 -2.71(-17.70%)
Nov 28, 2008 15.15 15.34 14.66 15.32 613,694 -0.06(-0.39%)
Nov 26, 2008 13.42 15.41 13.13 15.38 2,107,565 +1.77(+12.99%)
Nov 25, 2008 12.07 13.76 11.80 13.61 2,512,386 +1.76(+14.86%)
Nov 24, 2008 11.19 12.15 11.01 11.85 2,535,466 +0.89(+8.13%)
Nov 21, 2008 10.12 10.96 9.649 10.96 2,845,515 +1.57(+16.79%)
Nov 20, 2008 11.21 11.55 9.345 9.382 2,787,435 -2.10(-18.31%)
Nov 19, 2008 12.78 13.28 11.48 11.48 2,176,562 -1.63(-12.46%)
Nov 18, 2008 13.44 13.78 12.66 13.12 1,976,720 -0.22(-1.67%)
Nov 17, 2008 13.94 14.12 13.16 13.34 1,967,264 -0.77(-5.47%)
Nov 14, 2008 15.38 15.38 13.73 14.11 0 -1.47(-9.44%)
Nov 13, 2008 13.95 15.58 12.80 15.58 2,487,298 +1.86(+13.53%)
Nov 12, 2008 14.77 15.10 13.65 13.73 2,754,589 -1.51(-9.90%)
Nov 11, 2008 16.14 16.34 14.88 15.24 1,633,775 -1.17(-7.15%)
Nov 10, 2008 17.20 17.74 15.83 16.41 1,896,417 -0.23(-1.38%)
Nov 07, 2008 16.33 17.41 15.89 16.64 0 +0.67(+4.19%)
Nov 06, 2008 17.53 17.77 15.79 15.97 2,018,611 -1.80(-10.12%)
Nov 05, 2008 19.92 20.20 17.66 17.77 2,290,793 -2.49(-12.28%)
Nov 04, 2008 20.22 20.90 19.71 20.26 2,903,558 +0.62(+3.18%)
Nov 03, 2008 18.52 20.61 18.19 19.63 2,997,576 +1.03(+5.55%)
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 2,589,413 +0.50(+2.84%)
Oct 29, 2008 15.74 18.56 15.22 17.54 4,814,195 +1.85(+11.79%)
Oct 28, 2008 13.21 15.69 12.66 15.69 4,678,629 +2.94(+23.08%)
Oct 27, 2008 14.16 14.48 12.72 12.75 2,840,724 -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 5,073,345 -1.63(-9.91%)
Oct 22, 2008 18.85 19.19 15.61 16.42 5,486,423 -3.18(-16.22%)
Oct 21, 2008 19.60 20.52 18.72 19.60 4,879,120 -0.35(-1.75%)
Oct 20, 2008 19.21 20.50 18.71 19.94 3,365,825 +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 5,834,595 +2.44(+14.66%)
Oct 15, 2008 19.68 19.68 16.62 16.62 2,349,811 -3.29(-16.52%)
Oct 14, 2008 21.18 21.69 19.80 19.91 6,494,409 -0.59(-2.90%)
Oct 13, 2008 17.47 20.51 16.94 20.51 2,765,339 +3.96(+23.92%)
Oct 10, 2008 15.73 18.13 15.15 16.55 0 -0.72(-4.17%)
Oct 09, 2008 19.80 20.83 17.17 17.27 3,164,098 -2.25(-11.53%)
Oct 08, 2008 18.14 20.72 17.29 19.52 4,990,499 +0.67(+3.55%)
Oct 07, 2008 21.24 22.08 18.80 18.85 4,189,580 -2.16(-10.29%)
Oct 06, 2008 22.06 22.09 18.59 21.01 3,337,902 -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 2,851,166 -4.26(-15.61%)
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.