Skip to main content

Reliance Inc (NY: RS )

333.45 -3.45 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.63 44.17 43.32 43.68 0 +0.05(+0.12%)
Aug 28, 2008 42.86 43.75 42.82 43.62 1,205,059 +1.02(+2.39%)
Aug 27, 2008 42.37 43.03 41.53 42.60 1,318,831 +0.53(+1.26%)
Aug 26, 2008 42.38 42.60 41.54 42.08 1,186,985 -0.29(-0.69%)
Aug 25, 2008 43.37 43.88 41.24 42.37 1,420,963 -1.54(-3.51%)
Aug 22, 2008 44.33 44.41 43.19 43.91 0 -0.41(-0.93%)
Aug 21, 2008 44.63 45.08 44.05 44.32 1,424,122 -0.06(-0.14%)
Aug 20, 2008 43.47 44.74 43.30 44.38 2,047,531 +0.91(+2.10%)
Aug 19, 2008 41.22 44.47 41.22 43.47 2,280,917 +1.96(+4.73%)
Aug 18, 2008 41.37 42.24 41.09 41.51 1,379,753 +0.29(+0.71%)
Aug 15, 2008 42.60 42.80 40.93 41.22 0 -1.71(-3.98%)
Aug 14, 2008 44.07 44.68 42.66 42.93 2,443,313 -2.15(-4.78%)
Aug 13, 2008 41.56 45.33 41.39 45.08 3,447,193 +3.55(+8.54%)
Aug 12, 2008 41.51 42.63 41.10 41.53 1,757,237 -0.25(-0.59%)
Aug 11, 2008 43.32 43.59 41.22 41.78 1,626,891 -1.69(-3.89%)
Aug 08, 2008 44.57 44.68 42.71 43.47 1,418,219 -1.44(-3.21%)
Aug 07, 2008 45.90 46.36 44.83 44.91 1,025,883 -1.20(-2.61%)
Aug 06, 2008 45.32 46.71 44.49 46.11 1,138,568 +0.83(+1.83%)
Aug 05, 2008 44.77 46.07 44.17 45.29 1,874,737 +0.84(+1.88%)
Aug 04, 2008 45.97 46.53 43.85 44.45 1,665,608 -2.07(-4.45%)
Aug 01, 2008 47.71 47.85 45.97 46.52 1,768,344 -1.87(-3.86%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
Jul 01, 2008 58.53 59.94 57.80 59.84 2,965,848 +0.78(+1.32%)
Jun 30, 2008 59.10 60.02 58.53 59.06 1,209,278 +0.15(+0.26%)
Jun 27, 2008 58.69 60.09 58.45 58.91 1,524,551 +0.21(+0.37%)
Jun 26, 2008 59.18 59.96 57.94 58.69 2,453,719 +0.78(+1.35%)
Jun 25, 2008 56.79 58.49 55.19 57.91 2,122,538 +1.42(+2.51%)
Jun 24, 2008 59.70 59.99 56.17 56.49 2,922,969 +0.20(+0.35%)
Jun 23, 2008 54.96 56.60 54.72 56.29 1,109,994 +1.56(+2.86%)
Jun 20, 2008 56.27 56.49 54.60 54.73 1,529,827 -1.76(-3.12%)
Jun 19, 2008 56.21 57.08 55.89 56.49 1,361,643 +0.48(+0.86%)
Jun 18, 2008 54.82 56.15 54.10 56.01 1,482,425 +1.03(+1.87%)
Jun 17, 2008 55.45 57.22 54.73 54.98 1,494,608 +1.60(+3.00%)
Jun 16, 2008 52.51 53.72 52.13 53.38 802,717 +0.59(+1.12%)
Jun 13, 2008 51.27 52.81 51.11 52.79 864,659 +1.86(+3.66%)
Jun 12, 2008 51.73 52.43 50.46 50.93 1,109,994 -0.62(-1.20%)
Jun 11, 2008 52.99 53.25 51.35 51.55 1,199,112 -1.20(-2.28%)
Jun 10, 2008 52.96 53.78 52.13 52.76 973,493 -1.03(-1.91%)
Jun 09, 2008 52.18 53.87 52.18 53.78 1,068,458 +1.82(+3.49%)
Jun 06, 2008 53.16 53.63 51.81 51.97 855,975 -1.69(-3.14%)
Jun 05, 2008 52.12 53.65 52.11 53.65 1,231,234 +2.07(+4.01%)
Jun 04, 2008 52.10 52.86 51.51 51.58 808,836 -0.92(-1.75%)
Jun 03, 2008 53.23 53.23 51.40 52.50 1,284,303 -0.31(-0.59%)
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.