Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 27.85 28.66 27.44 27.48 382 -0.50(-1.79%)
Jun 29, 2010 29.34 29.34 27.80 27.98 2,219,420 -3.43(-10.91%)
Jun 25, 2010 31.41 31.72 30.87 31.41 1,740,881 +0.24(+0.76%)
Jun 24, 2010 31.97 32.22 31.11 31.17 960,349 -1.26(-3.89%)
Jun 23, 2010 31.94 32.59 31.51 32.44 1,226,893 +0.33(+1.02%)
Jun 22, 2010 33.16 33.42 32.08 32.11 846,534 -1.06(-3.19%)
Jun 21, 2010 34.03 34.76 32.89 33.17 1,338,635 -0.14(-0.41%)
Jun 18, 2010 33.30 33.87 33.17 33.30 1,044,945 -0.36(-1.06%)
Jun 17, 2010 34.75 34.75 33.33 33.66 1,087,909 -1.05(-3.02%)
Jun 16, 2010 35.24 35.26 34.35 34.71 1,198,830 +0.04(+0.11%)
Jun 15, 2010 34.15 34.74 33.51 34.67 849,550 +0.81(+2.40%)
Jun 14, 2010 34.30 34.77 33.77 33.86 1,105,677 +0.08(+0.22%)
Jun 11, 2010 33.02 33.83 33.01 33.78 900,789 +0.21(+0.63%)
Jun 10, 2010 33.00 33.79 33.00 33.57 1,081,147 +1.40(+4.35%)
Jun 09, 2010 32.41 33.34 31.93 32.17 994,057 +0.13(+0.40%)
Jun 08, 2010 31.37 32.09 31.21 32.04 1,202,975 +0.69(+2.21%)
Jun 07, 2010 32.60 32.78 31.33 31.35 1,626,900 -1.14(-3.51%)
Jun 04, 2010 32.49 34.13 32.32 32.49 1,100,202 -1.89(-5.51%)
Jun 03, 2010 35.29 35.35 33.68 34.38 992,497 -0.46(-1.31%)
Jun 02, 2010 33.31 34.85 33.31 34.84 2,473 +1.64(+4.95%)
Jun 01, 2010 34.51 35.07 33.17 33.20 773,428 -1.70(-4.88%)
May 28, 2010 34.90 35.77 34.46 34.90 911,009 -0.67(-1.88%)
May 27, 2010 34.59 35.59 34.55 35.57 1,422,952 +2.12(+6.33%)
May 26, 2010 33.87 34.94 33.21 33.45 1,559,478 -0.14(-0.43%)
May 25, 2010 31.68 33.68 31.35 33.60 2,069,633 +0.71(+2.14%)
May 24, 2010 33.16 34.10 32.87 32.89 1,438,227 -0.54(-1.61%)
May 21, 2010 31.31 34.13 31.31 33.43 1,724,946 +1.43(+4.48%)
May 20, 2010 32.16 33.21 31.97 32.00 1,427,156 -2.25(-6.58%)
May 19, 2010 33.89 34.87 33.32 34.25 1,541,889 +0.12(+0.36%)
May 18, 2010 35.50 35.96 34.03 34.13 949,289 -0.62(-1.79%)
May 17, 2010 35.55 35.57 33.54 34.75 1,036,395 -0.60(-1.70%)
May 14, 2010 35.35 36.02 34.40 35.35 1,435,138 -1.09(-3.00%)
May 13, 2010 36.48 37.58 36.21 36.44 1,137,142 -0.24(-0.66%)
May 12, 2010 36.32 36.94 36.05 36.68 1,406,066 +0.66(+1.83%)
May 11, 2010 36.68 36.81 35.94 36.02 1,422,169 -0.39(-1.08%)
May 10, 2010 36.27 36.55 36.14 36.42 1,467,311 +2.22(+6.50%)
May 07, 2010 34.88 35.64 33.54 34.20 2,197,266 -0.90(-2.57%)
May 06, 2010 35.09 37.09 32.87 35.10 263 -1.42(-3.88%)
May 05, 2010 36.70 37.43 35.35 36.52 3,008,989 -0.93(-2.47%)
May 04, 2010 37.17 37.74 36.81 37.44 2,024,858 -0.71(-1.85%)
May 03, 2010 37.28 38.22 37.01 38.15 1,483,778 +1.12(+3.03%)
Apr 30, 2010 38.27 38.40 36.99 37.03 1,204,538 -1.23(-3.21%)
Apr 29, 2010 38.17 38.47 37.56 38.25 1,492,540 +0.57(+1.51%)
Apr 28, 2010 37.66 38.10 37.20 37.69 2,587,721 +0.32(+0.85%)
Apr 27, 2010 39.35 39.47 37.26 37.37 2,254,509 -2.34(-5.90%)
Apr 26, 2010 39.05 40.26 39.05 39.71 2,254,509 +0.56(+1.43%)
Apr 23, 2010 38.52 39.21 38.19 39.15 2,001,270 +0.69(+1.79%)
Apr 22, 2010 37.69 38.81 36.41 38.46 4,861,314 -2.18(-5.36%)
Apr 21, 2010 40.37 40.80 39.56 40.64 1,203,500 +0.39(+0.96%)
Apr 20, 2010 39.31 40.77 39.24 40.25 1,557,813 +1.12(+2.85%)
Apr 19, 2010 39.23 39.48 38.56 39.13 1,028,815 -0.36(-0.90%)
Apr 16, 2010 39.70 40.25 38.94 39.49 733,181 -0.52(-1.29%)
Apr 15, 2010 40.67 40.96 39.97 40.01 695,713 -0.66(-1.62%)
Apr 14, 2010 40.58 40.80 39.86 40.67 835,576 +0.62(+1.55%)
Apr 13, 2010 39.70 40.32 39.50 40.04 804,516 +0.24(+0.61%)
Apr 12, 2010 40.89 40.89 39.57 39.80 754,615 -0.86(-2.11%)
Apr 09, 2010 40.18 40.79 40.04 40.66 1,559,528 +0.67(+1.67%)
Apr 08, 2010 39.83 40.05 39.07 39.99 1,016,624 -0.18(-0.45%)
Apr 07, 2010 40.75 40.75 39.82 40.17 1,406,713 -0.52(-1.29%)
Apr 06, 2010 41.49 41.49 40.52 40.70 2,574,717 -1.20(-2.86%)
Apr 05, 2010 41.64 42.08 40.43 41.90 4,181,620 +3.23(+8.36%)
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.