Skip to main content

Reliance Inc (NY: RS )

336.58 -0.31 (-0.09%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 35.33 36.20 34.88 35.33 899,982 -0.68(-1.88%)
May 27, 2010 35.01 36.03 34.98 36.00 1,405,727 +2.14(+6.33%)
May 26, 2010 34.28 35.37 33.62 33.86 1,540,601 -0.15(-0.43%)
May 25, 2010 32.07 34.09 31.74 34.01 2,044,580 +0.71(+2.14%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,817 -0.55(-1.61%)
May 21, 2010 31.70 34.55 31.70 33.84 1,704,066 +1.45(+4.48%)
May 20, 2010 32.55 33.62 32.36 32.39 1,409,880 -2.28(-6.58%)
May 19, 2010 34.31 35.30 33.72 34.67 1,523,225 +0.12(+0.36%)
May 18, 2010 35.94 36.40 34.45 34.55 937,797 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.95 35.18 1,023,849 -0.61(-1.70%)
May 14, 2010 35.78 36.46 34.82 35.78 1,417,766 -1.11(-3.00%)
May 13, 2010 36.93 38.04 36.66 36.89 1,123,376 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.49 37.13 1,389,045 +0.67(+1.83%)
May 11, 2010 37.13 37.26 36.38 36.47 1,404,953 -0.40(-1.08%)
May 10, 2010 36.71 37.00 36.58 36.86 1,449,549 +2.25(+6.50%)
May 07, 2010 35.31 36.08 33.95 34.61 2,170,668 -0.91(-2.57%)
May 06, 2010 35.52 37.54 33.27 35.53 260 -1.44(-3.88%)
May 05, 2010 37.15 37.89 35.78 36.96 2,972,565 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,347 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.62 1,465,817 +1.14(+3.03%)
Apr 30, 2010 38.74 38.87 37.45 37.48 1,189,957 -1.24(-3.21%)
Apr 29, 2010 38.64 38.95 38.02 38.72 1,474,473 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.66 38.15 2,556,397 +0.32(+0.85%)
Apr 27, 2010 39.83 39.95 37.72 37.82 2,227,218 -2.37(-5.90%)
Apr 26, 2010 39.53 40.76 39.53 40.20 2,227,218 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,045 +0.70(+1.80%)
Apr 22, 2010 38.15 39.28 36.86 38.93 4,802,468 -2.20(-5.36%)
Apr 21, 2010 40.87 41.30 40.04 41.13 1,188,932 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,538,956 +1.13(+2.85%)
Apr 19, 2010 39.71 39.97 39.04 39.61 1,016,361 -0.36(-0.90%)
Apr 16, 2010 40.19 40.75 39.41 39.97 724,305 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.46 40.50 687,292 -0.67(-1.62%)
Apr 14, 2010 41.07 41.30 40.35 41.16 825,462 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,777 +0.25(+0.61%)
Apr 12, 2010 41.39 41.39 40.05 40.29 745,480 -0.87(-2.11%)
Apr 09, 2010 40.67 41.29 40.53 41.16 1,540,650 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,318 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.67 1,389,685 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.02 41.20 2,543,550 -1.21(-2.86%)
Apr 05, 2010 42.16 42.59 40.93 42.41 4,131,002 +3.27(+8.36%)
Apr 01, 2010 38.42 39.14 39.14 39.14 910,202 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,004 -0.13(-0.34%)
Mar 30, 2010 38.65 38.74 37.62 37.93 1,280,411 -0.81(-2.10%)
Mar 29, 2010 37.19 38.85 37.19 38.75 1,442,588 +1.77(+4.78%)
Mar 26, 2010 36.60 37.78 36.54 36.98 686,088 +0.60(+1.65%)
Mar 25, 2010 37.53 37.78 36.27 36.38 715,319 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,288 -0.64(-1.71%)
Mar 23, 2010 36.90 37.86 36.77 37.82 854,256 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,329 +1.45(+4.11%)
Mar 19, 2010 36.29 36.47 35.14 35.29 1,224,195 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.20 773,871 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.09 37.21 1,059,614 +0.08(+0.23%)
Mar 16, 2010 36.36 37.27 36.33 37.13 728,255 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.84 36.27 683,395 -0.15(-0.40%)
Mar 12, 2010 36.50 36.73 36.06 36.41 684,567 +0.05(+0.13%)
Mar 11, 2010 36.00 36.60 35.61 36.37 612,357 +0.04(+0.11%)
Mar 10, 2010 36.10 36.73 35.83 36.33 957,250 +0.24(+0.66%)
Mar 09, 2010 36.01 36.59 35.77 36.09 575,646 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.33 567,714 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.97 36.27 731,744 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.30 35.66 1,482,740 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.24 35.34 1,625,125 -0.02(-0.07%)
Mar 02, 2010 35.09 35.63 34.79 35.37 1,170,679 +0.50(+1.43%)
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.