Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.93 20.46 19.67 19.77 2,117,065 +0.29(+1.46%)
Mar 30, 2009 20.27 20.27 19.08 19.48 1,477,605 -2.34(-10.73%)
Mar 26, 2009 21.08 22.06 20.99 21.83 1,927,356 +1.21(+5.86%)
Mar 25, 2009 19.90 21.45 19.71 20.62 1,930,389 +0.80(+4.05%)
Mar 24, 2009 19.19 20.46 18.83 19.81 1,732,261 +0.15(+0.76%)
Mar 23, 2009 19.45 19.67 19.25 19.66 1,620,356 +1.97(+11.12%)
Mar 20, 2009 18.76 18.97 17.46 17.70 1,697,576 -1.06(-5.64%)
Mar 19, 2009 18.38 19.93 18.35 18.76 2,880,360 +0.91(+5.09%)
Mar 18, 2009 16.71 18.13 16.38 17.85 2,773,345 +0.99(+5.88%)
Mar 17, 2009 17.15 17.17 15.95 16.86 3,181,511 -0.96(-5.39%)
Mar 16, 2009 18.08 18.39 17.77 17.82 3,445,816 -0.02(-0.13%)
Mar 13, 2009 17.46 17.99 16.92 17.84 0 +0.66(+3.85%)
Mar 12, 2009 17.42 17.42 16.26 17.18 3,801,840 -0.38(-2.14%)
Mar 11, 2009 17.45 18.75 17.07 17.55 3,728,677 -1.01(-5.42%)
Mar 10, 2009 16.98 18.64 16.90 18.56 2,884,775 +2.00(+12.06%)
Mar 09, 2009 16.66 17.34 16.22 16.56 2,329,830 -0.29(-1.69%)
Mar 06, 2009 16.86 17.43 15.93 16.85 0 +0.36(+2.19%)
Mar 05, 2009 16.86 17.22 16.26 16.49 2,171,332 -1.03(-5.87%)
Mar 04, 2009 17.42 18.22 17.15 17.52 2,794,831 +2.71(+18.31%)
Mar 02, 2009 17.30 17.44 14.75 14.81 3,784,178 -2.97(-16.69%)
Feb 27, 2009 17.29 18.58 17.08 17.77 0 +0.04(+0.25%)
Feb 26, 2009 18.28 18.87 17.54 17.73 2,293,380 -0.33(-1.82%)
Feb 25, 2009 18.36 19.24 17.77 18.06 2,572,658 -0.46(-2.46%)
Feb 24, 2009 17.96 18.68 17.32 18.51 2,517,991 +0.90(+5.13%)
Feb 23, 2009 19.65 19.78 17.46 17.61 4,227,456 -1.81(-9.31%)
Feb 20, 2009 18.42 19.70 18.04 19.42 0 +0.63(+3.38%)
Feb 19, 2009 16.43 19.80 16.43 18.78 6,317,792 +3.12(+19.89%)
Feb 18, 2009 16.56 16.58 15.13 15.67 3,114,705 -0.82(-4.98%)
Feb 17, 2009 17.54 17.81 16.44 16.49 2,629,388 -1.64(-9.03%)
Feb 13, 2009 18.08 18.47 17.74 18.12 0 -0.04(-0.25%)
Feb 12, 2009 17.37 18.26 16.98 18.17 2,619,256 +0.25(+1.42%)
Feb 11, 2009 18.08 18.69 17.38 17.91 2,350,242 +0.04(+0.25%)
Feb 10, 2009 18.71 19.62 17.67 17.87 2,663,238 -1.06(-5.60%)
Feb 09, 2009 19.95 20.58 18.26 18.93 3,578,457 -1.14(-5.66%)
Feb 06, 2009 18.74 20.30 18.74 20.07 0 +1.31(+7.01%)
Feb 05, 2009 17.98 18.92 17.97 18.75 2,338,513 +0.29(+1.58%)
Feb 04, 2009 17.52 19.04 17.44 18.46 3,164,851 +0.95(+5.42%)
Feb 03, 2009 16.79 17.65 16.34 17.51 2,583,110 +0.91(+5.49%)
Feb 02, 2009 16.34 17.05 15.96 16.60 2,366,009 +0.07(+0.41%)
Jan 30, 2009 17.29 17.53 16.37 16.53 0 -0.32(-1.91%)
Jan 29, 2009 17.21 17.23 16.48 16.85 3,026,924 -0.62(-3.55%)
Jan 28, 2009 16.40 17.91 16.22 17.47 2,860,869 +1.53(+9.61%)
Jan 27, 2009 15.14 16.14 15.13 15.94 2,140,844 +1.02(+6.81%)
Jan 26, 2009 15.55 16.30 14.60 14.93 1,486,228 -0.44(-2.87%)
Jan 23, 2009 14.39 15.96 14.20 15.37 0 +0.37(+2.44%)
Jan 22, 2009 14.87 15.58 14.46 15.00 1,707,573 -0.46(-2.95%)
Jan 21, 2009 14.21 15.49 14.16 15.46 1,672,284 +1.47(+10.52%)
Jan 20, 2009 14.82 15.25 13.84 13.98 1,435,409 -1.15(-7.60%)
Jan 16, 2009 15.50 15.73 14.28 15.13 0 -0.07(-0.44%)
Jan 15, 2009 14.26 15.38 13.63 15.20 2,170,299 +0.60(+4.09%)
Jan 14, 2009 15.38 15.64 14.46 14.60 1,700,834 -1.37(-8.56%)
Jan 13, 2009 15.71 16.12 14.99 15.97 1,139,440 +0.49(+3.19%)
Jan 12, 2009 17.34 17.34 15.22 15.48 2,520,228 -2.00(-11.45%)
Jan 09, 2009 18.76 18.94 17.34 17.48 3,050,674 -1.19(-6.36%)
Jan 08, 2009 17.91 18.75 17.68 18.67 2,945,951 +0.72(+4.04%)
Jan 07, 2009 18.01 18.47 17.52 17.94 3,717,774 -0.37(-2.04%)
Jan 06, 2009 17.13 18.65 17.00 18.32 3,499,673 +1.50(+8.93%)
Jan 05, 2009 16.18 17.08 15.84 16.82 2,241,777 +0.63(+3.92%)
Jan 02, 2009 14.97 16.23 14.87 16.18 0 +1.28(+8.63%)
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.