Skip to main content

Reliance Inc (NY: RS )

277.02 -3.59 (-1.28%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.12 29.12 27.30 27.54 2,049,201 -1.69(-5.79%)
Oct 29, 2009 28.62 29.92 28.53 29.24 1,557,397 +0.93(+3.28%)
Oct 28, 2009 29.17 29.41 28.04 28.31 2,306,645 -1.24(-4.19%)
Oct 27, 2009 30.57 30.65 29.42 29.55 2,161,913 -0.96(-3.14%)
Oct 26, 2009 31.95 32.51 30.43 30.50 1,751,023 -1.34(-4.20%)
Oct 23, 2009 31.84 32.08 31.40 31.84 1,684,148 -0.05(-0.17%)
Oct 22, 2009 31.67 32.22 30.09 31.89 3,880,107 -1.08(-3.27%)
Oct 21, 2009 32.34 33.92 32.19 32.97 1,792,269 +0.36(+1.11%)
Oct 20, 2009 32.03 32.64 31.91 32.61 1,151,043 -0.42(-1.28%)
Oct 19, 2009 33.22 33.77 32.66 33.03 1,468,814 -0.11(-0.32%)
Oct 16, 2009 33.26 33.37 32.64 33.14 1,412,540 -0.66(-1.97%)
Oct 15, 2009 32.72 33.95 32.35 33.80 1,967,727 +0.74(+2.24%)
Oct 14, 2009 32.62 33.30 32.31 33.06 2,025,162 +1.03(+3.21%)
Oct 13, 2009 31.99 32.16 31.23 32.04 1,375,538 -0.04(-0.12%)
Oct 12, 2009 31.79 32.22 31.60 32.08 1,320,542 +0.47(+1.48%)
Oct 09, 2009 31.51 31.88 31.11 31.61 802,363 -0.08(-0.26%)
Oct 08, 2009 32.08 32.12 31.02 31.69 1,546,662 +0.57(+1.84%)
Oct 07, 2009 31.15 31.68 30.81 31.12 1,523,371 -0.03(-0.10%)
Oct 06, 2009 32.06 32.36 30.62 31.15 1,963,052 -0.52(-1.65%)
Oct 05, 2009 30.28 31.85 30.28 31.67 1,681,826 +1.35(+4.46%)
Oct 02, 2009 30.27 31.15 29.88 30.32 1,904,273 -0.87(-2.78%)
Oct 01, 2009 31.99 32.37 31.15 31.18 1,465,374 -0.95(-2.96%)
Sep 30, 2009 32.82 32.88 31.52 32.14 1,680,709 -0.23(-0.70%)
Sep 29, 2009 32.36 33.41 32.02 32.36 2,732,436 +0.45(+1.42%)
Sep 28, 2009 31.71 32.22 31.21 31.91 875,190 +0.39(+1.25%)
Sep 25, 2009 31.60 32.53 31.27 31.52 993,786 -0.35(-1.09%)
Sep 24, 2009 32.75 33.04 31.44 31.86 1,200,378 -0.85(-2.61%)
Sep 23, 2009 33.30 33.80 32.35 32.72 1,304,885 -0.35(-1.07%)
Sep 22, 2009 32.66 33.50 32.42 33.07 1,430,952 +0.92(+2.87%)
Sep 21, 2009 31.89 32.69 31.64 32.15 1,684,997 -0.02(-0.05%)
Sep 18, 2009 32.06 32.54 31.52 32.17 1,770,317 -0.08(-0.23%)
Sep 17, 2009 31.95 33.50 31.71 32.24 1,506,057 +0.01(+0.04%)
Sep 16, 2009 31.71 32.65 31.71 32.23 1,394,243 +1.01(+3.25%)
Sep 15, 2009 30.60 31.81 30.47 31.21 1,453,365 +0.30(+0.98%)
Sep 14, 2009 30.33 31.10 29.67 30.91 1,115,581 +0.33(+1.09%)
Sep 11, 2009 30.83 31.23 30.23 30.58 1,285,768 -0.31(-1.00%)
Sep 10, 2009 29.82 30.90 29.41 30.89 1,394,146 +1.12(+3.75%)
Sep 09, 2009 29.70 30.04 29.28 29.77 1,438,443 +0.02(+0.08%)
Sep 08, 2009 29.53 29.86 28.95 29.75 1,168,485 +0.76(+2.60%)
Sep 04, 2009 28.04 29.07 27.73 28.99 1,156,426 +0.91(+3.25%)
Sep 03, 2009 27.75 28.18 27.11 28.08 859,718 +0.67(+2.45%)
Sep 02, 2009 26.90 27.73 26.90 27.41 1,215,704 -0.26(-0.96%)
Sep 01, 2009 27.48 28.81 27.39 27.67 1,980,156 -0.22(-0.78%)
Aug 31, 2009 27.90 28.00 27.41 27.89 1,291,573 -0.54(-1.91%)
Aug 28, 2009 28.16 28.45 27.82 28.44 1,380,412 +0.61(+2.20%)
Aug 27, 2009 27.22 28.20 26.61 27.82 1,183,844 +0.47(+1.71%)
Aug 26, 2009 27.21 27.71 26.57 27.36 1,082,805 +0.02(+0.06%)
Aug 25, 2009 27.52 28.09 27.27 27.34 1,593,805 +0.16(+0.58%)
Aug 24, 2009 27.52 27.91 27.02 27.18 1,087,237 -0.30(-1.10%)
Aug 21, 2009 27.51 27.64 27.15 27.48 905,913 +0.62(+2.30%)
Aug 20, 2009 26.00 27.03 25.97 26.87 956,509 +0.85(+3.28%)
Aug 19, 2009 25.59 26.16 25.51 26.01 1,587,234 -0.12(-0.46%)
Aug 18, 2009 26.41 26.47 25.91 26.13 1,971,522 -0.24(-0.91%)
Aug 17, 2009 26.69 27.20 26.01 26.37 1,136,585 -1.28(-4.64%)
Aug 14, 2009 28.25 28.28 27.29 27.65 1,184,084 -0.19(-0.68%)
Aug 13, 2009 26.98 28.02 26.92 27.84 1,305,681 +1.16(+4.35%)
Aug 12, 2009 25.93 27.03 25.66 26.68 1,438,009 +0.69(+2.66%)
Aug 11, 2009 26.44 26.55 25.75 25.99 1,333,124 -0.74(-2.76%)
Aug 10, 2009 26.79 26.95 26.34 26.73 1,395,263 -0.14(-0.53%)
Aug 07, 2009 26.43 27.12 25.88 26.87 1,010,162 +1.11(+4.30%)
Aug 06, 2009 26.28 26.70 25.60 25.76 1,741,471 -0.25(-0.96%)
Aug 05, 2009 26.06 26.47 25.61 26.01 1,579,569 -0.26(-1.00%)
Aug 04, 2009 26.25 26.50 25.91 26.28 1,133,054 -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.