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 (%)
Aug 31, 2010 28.66 29.25 28.25 28.70 4,898 +0.27(+0.95%)
Aug 30, 2010 28.98 29.28 28.32 28.43 1,001,215 -0.93(-3.15%)
Aug 27, 2010 29.36 29.75 28.00 29.36 1,705,897 +0.79(+2.75%)
Aug 26, 2010 28.57 28.84 28.01 28.57 1,542,509 +0.49(+1.76%)
Aug 25, 2010 27.48 28.18 26.68 28.08 2,207,640 +0.34(+1.22%)
Aug 24, 2010 28.16 28.43 27.73 27.74 1,229,722 -1.03(-3.59%)
Aug 23, 2010 29.88 29.95 28.76 28.77 1,216,208 -0.91(-3.07%)
Aug 20, 2010 30.01 30.01 29.19 29.68 849,898 -0.52(-1.71%)
Aug 19, 2010 30.70 31.43 30.09 30.20 910,029 -0.70(-2.27%)
Aug 18, 2010 30.21 31.15 30.02 30.90 917,850 +0.31(+1.01%)
Aug 17, 2010 30.39 30.80 29.93 30.59 913,488 +0.71(+2.37%)
Aug 16, 2010 29.46 30.05 29.29 29.89 1,244,236 +0.37(+1.25%)
Aug 13, 2010 29.52 29.99 29.46 29.52 556,736 -0.45(-1.51%)
Aug 12, 2010 29.15 30.13 28.93 29.97 1,251,617 +0.33(+1.12%)
Aug 11, 2010 30.13 30.39 29.59 29.64 1,120,022 -1.22(-3.94%)
Aug 10, 2010 30.87 31.24 30.50 30.86 2,339 -0.52(-1.67%)
Aug 09, 2010 32.20 32.34 31.27 31.38 1,091,889 -0.47(-1.47%)
Aug 06, 2010 31.85 31.88 30.63 31.85 1,379,092 +0.78(+2.53%)
Aug 05, 2010 31.03 31.21 30.69 31.06 521,658 -0.36(-1.15%)
Aug 04, 2010 31.24 31.46 30.57 31.43 814,034 +0.42(+1.34%)
Aug 03, 2010 30.97 31.35 30.58 31.01 454 -0.08(-0.25%)
Aug 02, 2010 30.95 31.46 30.81 31.09 1,015,333 +0.86(+2.85%)
Jul 30, 2010 30.23 30.40 29.78 30.23 1,623,101 -0.14(-0.46%)
Jul 29, 2010 30.85 31.13 29.97 30.36 823,422 -0.08(-0.25%)
Jul 28, 2010 30.67 31.35 30.18 30.44 1,461,698 -0.56(-1.81%)
Jul 27, 2010 31.79 31.85 30.73 31.00 934,944 -0.73(-2.30%)
Jul 26, 2010 31.56 31.81 30.55 31.73 1,590,142 +0.45(+1.43%)
Jul 23, 2010 30.69 31.60 30.43 31.29 2,693,571 +1.20(+3.99%)
Jul 22, 2010 29.24 30.46 28.47 30.09 2,681,467 +2.10(+7.51%)
Jul 21, 2010 28.53 28.96 27.62 27.99 2,055,478 -0.20(-0.71%)
Jul 20, 2010 26.96 28.19 26.89 28.19 2,984,392 +0.71(+2.58%)
Jul 19, 2010 27.70 27.99 27.22 27.48 1,300,313 -0.12(-0.42%)
Jul 16, 2010 27.59 28.23 27.46 27.59 1,274,646 -0.85(-3.00%)
Jul 15, 2010 28.53 28.59 27.81 28.45 833,643 -0.21(-0.73%)
Jul 14, 2010 28.28 28.71 27.96 28.66 1,313,278 +0.25(+0.89%)
Jul 13, 2010 28.44 28.69 28.18 28.40 1,212,887 +0.47(+1.68%)
Jul 12, 2010 28.62 28.63 27.79 27.93 1,313,404 -0.90(-3.12%)
Jul 09, 2010 28.83 28.99 27.99 28.83 1,974,233 +0.55(+1.93%)
Jul 08, 2010 28.37 28.75 27.83 28.29 1,272,382 +0.08(+0.30%)
Jul 07, 2010 27.20 28.28 27.12 28.20 2,350,234 +1.00(+3.68%)
Jul 06, 2010 28.14 28.24 26.92 27.20 2,323 -0.22(-0.81%)
Jul 02, 2010 27.42 28.09 27.02 27.42 1,491,083 -0.24(-0.86%)
Jul 01, 2010 27.94 28.45 26.86 27.66 2,001,170 -0.15(-0.55%)
Jun 30, 2010 28.19 29.01 27.78 27.82 378 -0.51(-1.79%)
Jun 29, 2010 29.70 29.70 28.14 28.32 2,192,554 -3.47(-10.91%)
Jun 25, 2010 31.80 32.11 31.25 31.80 1,719,808 +0.24(+0.76%)
Jun 24, 2010 32.36 32.61 31.50 31.56 948,724 -1.28(-3.89%)
Jun 23, 2010 32.33 32.99 31.90 32.83 1,212,042 +0.33(+1.02%)
Jun 22, 2010 33.57 33.83 32.47 32.50 836,286 -1.07(-3.19%)
Jun 21, 2010 34.44 35.19 33.30 33.57 1,322,430 -0.14(-0.41%)
Jun 18, 2010 33.71 34.29 33.57 33.71 1,032,296 -0.36(-1.06%)
Jun 17, 2010 35.17 35.17 33.73 34.07 1,074,740 -1.06(-3.02%)
Jun 16, 2010 35.67 35.70 34.77 35.13 1,184,319 +0.04(+0.11%)
Jun 15, 2010 34.57 35.17 33.92 35.10 839,266 +0.82(+2.40%)
Jun 14, 2010 34.72 35.20 34.18 34.27 1,092,293 +0.08(+0.23%)
Jun 11, 2010 33.43 34.24 33.41 34.20 889,885 +0.22(+0.63%)
Jun 10, 2010 33.40 34.20 33.40 33.98 1,068,060 +1.42(+4.35%)
Jun 09, 2010 32.81 33.75 32.32 32.56 982,024 +0.13(+0.40%)
Jun 08, 2010 31.76 32.49 31.59 32.43 1,188,413 +0.70(+2.21%)
Jun 07, 2010 33.00 33.18 31.72 31.73 1,607,207 -1.15(-3.51%)
Jun 04, 2010 32.89 34.55 32.71 32.89 1,086,884 -1.92(-5.51%)
Jun 03, 2010 35.72 35.78 34.09 34.80 980,483 -0.46(-1.31%)
Jun 02, 2010 33.72 35.28 33.72 35.27 2,443 +1.66(+4.95%)
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.