Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.54 29.54 27.71 27.95 2,019,449 -1.72(-5.79%)
Oct 29, 2009 29.04 30.36 28.95 29.67 1,534,786 +0.94(+3.28%)
Oct 28, 2009 29.60 29.84 28.46 28.72 2,273,156 -1.26(-4.19%)
Oct 27, 2009 31.02 31.10 29.86 29.98 2,130,525 -0.97(-3.14%)
Oct 26, 2009 32.42 32.99 30.88 30.95 1,725,601 -1.36(-4.20%)
Oct 23, 2009 32.31 32.55 31.86 32.31 1,659,696 -0.05(-0.17%)
Oct 22, 2009 32.14 32.69 30.53 32.36 3,823,772 -1.10(-3.27%)
Oct 21, 2009 32.82 34.42 32.66 33.46 1,766,247 +0.37(+1.11%)
Oct 20, 2009 32.50 33.12 32.38 33.09 1,134,331 -0.43(-1.28%)
Oct 19, 2009 33.70 34.27 33.15 33.52 1,447,488 -0.11(-0.32%)
Oct 16, 2009 33.75 33.87 33.12 33.63 1,392,032 -0.67(-1.97%)
Oct 15, 2009 33.20 34.45 32.82 34.30 1,939,158 +0.75(+2.24%)
Oct 14, 2009 33.10 33.79 32.79 33.55 1,995,759 +1.04(+3.21%)
Oct 13, 2009 32.46 32.63 31.69 32.51 1,355,567 -0.04(-0.12%)
Oct 12, 2009 32.26 32.69 32.06 32.55 1,301,369 +0.48(+1.48%)
Oct 09, 2009 31.97 32.35 31.57 32.07 790,713 -0.08(-0.26%)
Oct 08, 2009 32.56 32.59 31.48 32.16 1,524,206 +0.58(+1.84%)
Oct 07, 2009 31.61 32.15 31.26 31.57 1,501,253 -0.03(-0.10%)
Oct 06, 2009 32.53 32.84 31.07 31.61 1,934,551 -0.53(-1.65%)
Oct 05, 2009 30.72 32.32 30.72 32.13 1,657,408 +1.37(+4.46%)
Oct 02, 2009 30.72 31.61 30.32 30.76 1,876,625 -0.88(-2.78%)
Oct 01, 2009 32.46 32.85 31.61 31.64 1,444,099 -0.97(-2.96%)
Sep 30, 2009 33.30 33.36 31.99 32.61 1,656,307 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,692,765 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,483 +0.40(+1.25%)
Sep 25, 2009 32.06 33.01 31.73 31.98 979,358 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,182,950 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,285,939 -0.36(-1.07%)
Sep 22, 2009 33.14 34.00 32.90 33.56 1,410,176 +0.93(+2.87%)
Sep 21, 2009 32.36 33.18 32.10 32.62 1,660,533 -0.02(-0.05%)
Sep 18, 2009 32.53 33.02 31.98 32.64 1,744,614 -0.08(-0.23%)
Sep 17, 2009 32.42 34.00 32.17 32.72 1,484,191 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,000 +1.03(+3.25%)
Sep 15, 2009 31.05 32.28 30.92 31.67 1,432,264 +0.31(+0.98%)
Sep 14, 2009 30.78 31.56 30.11 31.37 1,099,384 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,101 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,373,905 +1.13(+3.75%)
Sep 09, 2009 30.14 30.49 29.71 30.21 1,417,558 +0.02(+0.08%)
Sep 08, 2009 29.97 30.30 29.38 30.19 1,151,520 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,636 +0.93(+3.25%)
Sep 03, 2009 28.16 28.59 27.51 28.49 847,236 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,053 -0.27(-0.96%)
Sep 01, 2009 27.89 29.24 27.79 28.08 1,951,407 -0.22(-0.79%)
Aug 31, 2009 28.31 28.41 27.81 28.30 1,272,821 -0.55(-1.91%)
Aug 28, 2009 28.58 28.87 28.23 28.85 1,360,370 +0.62(+2.20%)
Aug 27, 2009 27.62 28.62 27.00 28.23 1,166,656 +0.48(+1.71%)
Aug 26, 2009 27.61 28.12 26.96 27.76 1,067,084 +0.02(+0.06%)
Aug 25, 2009 27.93 28.50 27.67 27.74 1,570,665 +0.16(+0.58%)
Aug 24, 2009 27.93 28.33 27.42 27.58 1,071,451 -0.31(-1.10%)
Aug 21, 2009 27.91 28.04 27.55 27.89 892,760 +0.63(+2.30%)
Aug 20, 2009 26.39 27.43 26.36 27.26 942,621 +0.87(+3.28%)
Aug 19, 2009 25.97 26.54 25.89 26.40 1,564,190 -0.20(-0.75%)
Aug 18, 2009 26.88 26.94 26.36 26.59 1,937,299 -0.24(-0.91%)
Aug 17, 2009 27.16 27.68 26.47 26.84 1,116,855 -1.30(-4.64%)
Aug 14, 2009 28.75 28.78 27.77 28.14 1,163,531 -0.19(-0.68%)
Aug 13, 2009 27.46 28.52 27.39 28.33 1,283,017 +1.18(+4.35%)
Aug 12, 2009 26.39 27.51 26.11 27.15 1,413,048 +0.70(+2.67%)
Aug 11, 2009 26.91 27.02 26.21 26.45 1,309,983 -0.75(-2.76%)
Aug 10, 2009 27.26 27.42 26.80 27.20 1,371,044 -0.15(-0.53%)
Aug 07, 2009 26.89 27.60 26.34 27.35 992,627 +1.13(+4.30%)
Aug 06, 2009 26.74 27.18 26.05 26.22 1,711,242 -0.25(-0.96%)
Aug 05, 2009 26.52 26.94 26.07 26.47 1,552,151 -0.27(-1.00%)
Aug 04, 2009 26.71 26.97 26.36 26.74 1,113,386 -0.28(-1.05%)
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.