Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.66 27.35 26.10 26.99 1,267,397 +0.92(+3.53%)
Apr 29, 2009 25.07 26.33 24.89 26.07 2,097,195 +1.23(+4.97%)
Apr 28, 2009 24.33 25.37 23.77 24.84 2,487,983 -0.98(-3.80%)
Apr 27, 2009 26.43 27.18 25.21 25.82 1,581,766 -1.55(-5.66%)
Apr 24, 2009 25.47 27.86 25.30 27.37 2,570,005 +1.91(+7.49%)
Apr 23, 2009 26.30 26.30 23.83 25.46 4,992,884 -2.52(-9.01%)
Apr 22, 2009 28.36 29.56 27.67 27.98 3,204,425 +0.42(+1.52%)
Apr 21, 2009 26.78 28.81 26.65 27.56 2,532,337 +0.54(+2.00%)
Apr 20, 2009 27.75 28.30 26.64 27.02 2,183,508 -1.36(-4.80%)
Apr 17, 2009 27.48 28.65 26.61 28.39 1,979,427 +1.06(+3.87%)
Apr 16, 2009 26.47 27.53 25.61 27.33 1,508,765 +1.15(+4.39%)
Apr 15, 2009 25.90 26.30 25.10 26.18 1,173,399 +0.31(+1.18%)
Apr 14, 2009 26.73 27.05 25.50 25.87 2,139,636 -1.13(-4.20%)
Apr 13, 2009 25.68 27.33 24.95 27.01 1,656,659 +0.94(+3.62%)
Apr 09, 2009 25.16 26.24 24.36 26.07 1,561,137 +1.94(+8.03%)
Apr 08, 2009 23.65 24.43 23.32 24.13 1,597,499 +0.66(+2.81%)
Apr 07, 2009 23.39 23.73 23.03 23.47 1,876,430 -0.12(-0.52%)
Apr 06, 2009 23.18 23.77 22.82 23.59 1,495,875 -0.54(-2.22%)
Apr 03, 2009 23.15 24.15 22.80 24.13 2,499,782 +0.96(+4.13%)
Apr 02, 2009 21.86 24.27 21.28 23.17 2,558,320 +1.68(+7.81%)
Apr 01, 2009 19.47 21.78 19.14 21.49 2,859,193 +1.32(+6.53%)
Mar 31, 2009 20.34 20.88 20.07 20.17 2,074,596 +0.29(+1.46%)
Mar 30, 2009 20.69 20.69 19.47 19.88 1,447,964 -2.39(-10.73%)
Mar 26, 2009 21.51 22.51 21.42 22.27 1,888,692 +1.23(+5.86%)
Mar 25, 2009 20.31 21.89 20.11 21.04 1,891,664 +0.82(+4.05%)
Mar 24, 2009 19.58 20.88 19.22 20.22 1,697,511 +0.15(+0.76%)
Mar 23, 2009 19.85 20.07 19.64 20.07 1,587,851 +2.01(+11.12%)
Mar 20, 2009 19.15 19.36 17.81 18.06 1,663,522 -1.08(-5.64%)
Mar 19, 2009 18.76 20.34 18.73 19.14 2,822,579 +0.93(+5.09%)
Mar 18, 2009 17.06 18.50 16.71 18.21 2,717,710 +1.01(+5.88%)
Mar 17, 2009 17.50 17.52 16.27 17.20 3,117,688 -0.98(-5.39%)
Mar 16, 2009 18.45 18.77 18.14 18.18 3,376,691 -0.02(-0.13%)
Mar 13, 2009 17.81 18.36 17.26 18.20 0 +0.67(+3.85%)
Mar 12, 2009 17.78 17.78 16.59 17.53 3,725,573 -0.38(-2.14%)
Mar 11, 2009 17.81 19.13 17.42 17.91 3,653,878 -1.03(-5.42%)
Mar 10, 2009 17.32 19.02 17.25 18.94 2,826,905 +2.04(+12.06%)
Mar 09, 2009 17.00 17.69 16.55 16.90 2,283,092 -0.29(-1.69%)
Mar 06, 2009 17.20 17.79 16.26 17.19 0 +0.37(+2.19%)
Mar 05, 2009 17.21 17.58 16.59 16.83 2,127,774 -1.05(-5.87%)
Mar 04, 2009 17.78 18.60 17.50 17.88 2,738,765 +2.69(+17.71%)
Mar 02, 2009 17.74 17.88 15.13 15.19 3,689,556 -3.04(-16.69%)
Feb 27, 2009 17.74 19.06 17.52 18.23 0 +0.05(+0.25%)
Feb 26, 2009 18.75 19.35 17.99 18.18 2,236,034 -0.34(-1.82%)
Feb 25, 2009 18.83 19.73 18.23 18.52 2,508,329 -0.47(-2.46%)
Feb 24, 2009 18.42 19.15 17.77 18.99 2,455,029 +0.93(+5.13%)
Feb 23, 2009 20.15 20.29 17.91 18.06 4,121,749 -1.85(-9.31%)
Feb 20, 2009 18.89 20.20 18.50 19.91 0 +0.65(+3.38%)
Feb 19, 2009 16.86 20.30 16.86 19.26 6,159,817 +3.20(+19.89%)
Feb 18, 2009 16.99 17.00 15.52 16.07 3,036,823 -0.84(-4.98%)
Feb 17, 2009 17.99 18.27 16.86 16.91 2,563,641 -1.68(-9.03%)
Feb 13, 2009 18.54 18.94 18.20 18.59 0 -0.05(-0.25%)
Feb 12, 2009 17.81 18.73 17.42 18.63 2,553,762 +0.26(+1.42%)
Feb 11, 2009 18.54 19.17 17.83 18.37 2,291,475 +0.05(+0.25%)
Feb 10, 2009 19.19 20.13 18.13 18.33 2,596,645 -1.09(-5.60%)
Feb 09, 2009 20.46 21.11 18.73 19.42 3,488,978 -1.16(-5.66%)
Feb 06, 2009 19.22 20.82 19.22 20.58 0 +1.35(+7.01%)
Feb 05, 2009 18.44 19.41 18.43 19.23 2,280,039 +0.30(+1.58%)
Feb 04, 2009 17.97 19.53 17.89 18.93 3,085,714 +0.97(+5.42%)
Feb 03, 2009 17.22 18.11 16.76 17.96 2,518,520 +0.93(+5.49%)
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.