Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 37.34 37.92 37.27 37.34 614,497 -0.13(-0.34%)
Mar 30, 2010 38.18 38.27 37.17 37.47 1,296,216 -0.80(-2.10%)
Mar 29, 2010 36.73 38.38 36.73 38.27 1,460,396 +1.74(+4.78%)
Mar 26, 2010 36.16 37.32 36.10 36.53 694,558 +0.59(+1.65%)
Mar 25, 2010 37.07 37.32 35.82 35.94 724,149 -0.78(-2.13%)
Mar 24, 2010 37.01 37.18 36.49 36.72 590,489 -0.64(-1.71%)
Mar 23, 2010 36.45 37.39 36.32 37.36 864,801 +1.06(+2.93%)
Mar 22, 2010 34.47 36.49 34.34 36.29 1,237,418 +1.43(+4.11%)
Mar 19, 2010 35.85 36.02 34.72 34.86 1,239,307 -0.89(-2.50%)
Mar 18, 2010 36.60 36.82 35.74 35.76 783,424 -1.00(-2.72%)
Mar 17, 2010 36.92 37.18 36.63 36.76 1,072,694 +0.08(+0.23%)
Mar 16, 2010 35.91 36.82 35.89 36.67 737,245 +0.85(+2.37%)
Mar 15, 2010 35.54 35.93 35.40 35.82 691,831 -0.14(-0.40%)
Mar 12, 2010 36.05 36.29 35.62 35.97 693,018 +0.05(+0.13%)
Mar 11, 2010 35.57 36.15 35.18 35.92 619,916 +0.04(+0.11%)
Mar 10, 2010 35.66 36.29 35.39 35.88 969,067 +0.24(+0.66%)
Mar 09, 2010 35.57 36.14 35.33 35.65 582,752 -0.24(-0.66%)
Mar 08, 2010 35.88 36.07 35.48 35.88 574,722 +0.06(+0.17%)
Mar 05, 2010 35.63 35.94 35.53 35.82 740,777 +0.60(+1.70%)
Mar 04, 2010 35.32 35.65 34.87 35.22 1,501,044 +0.31(+0.89%)
Mar 03, 2010 35.05 35.61 34.81 34.91 1,645,186 -0.02(-0.07%)
Mar 02, 2010 34.66 35.19 34.37 34.94 1,185,130 +0.49(+1.43%)
Mar 01, 2010 33.78 34.60 33.60 34.44 1,356,675 +0.89(+2.64%)
Feb 26, 2010 33.36 33.65 32.95 33.56 1,207,647 -0.02(-0.07%)
Feb 25, 2010 32.45 33.66 31.87 33.58 1,450,986 +0.60(+1.81%)
Feb 24, 2010 32.60 33.38 32.49 32.98 1,216,173 +0.58(+1.80%)
Feb 23, 2010 33.36 33.41 32.14 32.40 1,125,095 -1.04(-3.12%)
Feb 22, 2010 33.49 33.65 32.87 33.45 1,026,899 +0.13(+0.39%)
Feb 19, 2010 33.32 33.43 33.04 33.32 1,401,541 +0.02(+0.05%)
Feb 18, 2010 33.15 33.73 32.48 33.30 1,781,091 -0.40(-1.19%)
Feb 17, 2010 33.69 33.79 32.78 33.70 1,188,944 +0.37(+1.11%)
Feb 16, 2010 32.79 33.41 32.08 33.33 1,215,025 +0.93(+2.87%)
Feb 12, 2010 31.49 32.40 32.40 32.40 925,552 +0.39(+1.21%)
Feb 11, 2010 30.96 32.44 30.92 32.01 1,038,542 +1.05(+3.40%)
Feb 10, 2010 31.22 31.55 30.40 30.96 594,342 -0.44(-1.40%)
Feb 09, 2010 30.85 31.70 30.80 31.40 890,854 +1.08(+3.57%)
Feb 08, 2010 31.14 31.48 30.32 30.32 723,236 -0.81(-2.60%)
Feb 05, 2010 29.90 31.19 29.34 31.13 1,241,745 +1.26(+4.23%)
Feb 04, 2010 31.49 31.61 29.81 29.87 1,087,457 -2.07(-6.49%)
Feb 03, 2010 32.32 32.81 31.86 31.94 583,067 -0.68(-2.09%)
Feb 02, 2010 32.69 32.85 31.80 32.62 648,275 +0.98(+3.09%)
Feb 01, 2010 31.03 32.33 31.03 31.64 991,970 +0.81(+2.63%)
Jan 29, 2010 31.35 32.92 30.53 30.83 1,983,326 -0.35(-1.12%)
Jan 28, 2010 31.86 32.01 30.71 31.18 1,071,583 -0.58(-1.81%)
Jan 27, 2010 31.96 32.38 30.58 31.76 1,490,881 -0.23(-0.71%)
Jan 26, 2010 32.55 33.04 31.52 31.98 839,457 -1.14(-3.45%)
Jan 25, 2010 33.36 33.51 32.92 33.13 790,122 +0.37(+1.13%)
Jan 22, 2010 33.95 34.75 32.65 32.76 1,650,921 -1.68(-4.88%)
Jan 21, 2010 35.42 35.59 34.10 34.44 1,692,411 -1.03(-2.90%)
Jan 20, 2010 35.04 35.65 33.97 35.47 2,266,109 +1.10(+3.19%)
Jan 19, 2010 33.79 34.39 33.65 34.37 849,354 +0.72(+2.14%)
Jan 15, 2010 34.66 33.65 33.65 33.65 800,560 -1.11(-3.20%)
Jan 14, 2010 35.53 35.56 34.50 34.76 637,481 -0.76(-2.15%)
Jan 13, 2010 35.51 35.69 34.23 35.53 875,033 +0.27(+0.77%)
Jan 12, 2010 35.50 35.60 34.89 35.25 1,121,999 -0.66(-1.83%)
Jan 11, 2010 37.11 37.12 35.31 35.91 1,003,486 -0.73(-2.00%)
Jan 08, 2010 35.19 36.78 35.19 36.65 1,457,126 +1.41(+3.99%)
Jan 07, 2010 35.20 35.35 34.57 35.24 1,048,093 -0.20(-0.56%)
Jan 06, 2010 34.25 35.53 34.13 35.44 1,420,512 +1.18(+3.45%)
Jan 05, 2010 34.42 34.77 34.07 34.25 981,207 -0.27(-0.79%)
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.