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 (%)
May 28, 2010 35.32 36.20 34.88 35.32 900,062 -0.68(-1.88%)
May 27, 2010 35.01 36.02 34.97 36.00 1,405,853 +2.14(+6.33%)
May 26, 2010 34.28 35.36 33.61 33.86 1,540,739 -0.15(-0.43%)
May 25, 2010 32.07 34.08 31.73 34.01 2,044,763 +0.71(+2.15%)
May 24, 2010 33.57 34.51 33.27 33.29 1,420,944 -0.55(-1.61%)
May 21, 2010 31.69 34.54 31.69 33.84 1,704,219 +1.45(+4.48%)
May 20, 2010 32.55 33.61 32.36 32.39 1,410,006 -2.28(-6.58%)
May 19, 2010 34.30 35.29 33.72 34.67 1,523,361 +0.12(+0.36%)
May 18, 2010 35.93 36.40 34.44 34.54 937,881 -0.63(-1.79%)
May 17, 2010 35.99 36.00 33.94 35.17 1,023,941 -0.61(-1.70%)
May 14, 2010 35.78 36.45 34.82 35.78 1,417,893 -1.11(-3.00%)
May 13, 2010 36.92 38.04 36.65 36.88 1,123,477 -0.25(-0.66%)
May 12, 2010 36.76 37.39 36.48 37.13 1,389,170 +0.67(+1.83%)
May 11, 2010 37.12 37.26 36.37 36.46 1,405,079 -0.40(-1.08%)
May 10, 2010 36.71 36.99 36.58 36.86 1,449,679 +2.25(+6.50%)
May 07, 2010 35.30 36.08 33.94 34.61 2,170,863 -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 37.88 35.78 36.96 2,972,831 -0.94(-2.47%)
May 04, 2010 37.62 38.20 37.26 37.90 2,000,527 -0.71(-1.85%)
May 03, 2010 37.74 38.68 37.46 38.61 1,465,948 +1.14(+3.03%)
Apr 30, 2010 38.73 38.87 37.44 37.48 1,190,064 -1.24(-3.21%)
Apr 29, 2010 38.63 38.94 38.02 38.72 1,474,605 +0.58(+1.51%)
Apr 28, 2010 38.12 38.57 37.65 38.14 2,556,626 +0.32(+0.85%)
Apr 27, 2010 39.82 39.95 37.71 37.82 2,227,418 -2.37(-5.90%)
Apr 26, 2010 39.53 40.75 39.53 40.19 2,227,418 +0.57(+1.43%)
Apr 23, 2010 38.99 39.69 38.65 39.63 1,977,222 +0.70(+1.79%)
Apr 22, 2010 38.15 39.28 36.85 38.93 4,802,898 -2.20(-5.36%)
Apr 21, 2010 40.86 41.29 40.04 41.13 1,189,039 +0.39(+0.96%)
Apr 20, 2010 39.79 41.27 39.72 40.74 1,539,094 +1.13(+2.85%)
Apr 19, 2010 39.71 39.96 39.03 39.61 1,016,452 -0.36(-0.90%)
Apr 16, 2010 40.19 40.74 39.41 39.97 724,370 -0.52(-1.29%)
Apr 15, 2010 41.16 41.46 40.45 40.49 687,353 -0.67(-1.62%)
Apr 14, 2010 41.07 41.29 40.35 41.16 825,536 +0.63(+1.55%)
Apr 13, 2010 40.19 40.82 39.98 40.53 794,849 +0.25(+0.61%)
Apr 12, 2010 41.38 41.38 40.05 40.29 745,547 -0.87(-2.11%)
Apr 09, 2010 40.67 41.28 40.53 41.15 1,540,788 +0.68(+1.67%)
Apr 08, 2010 40.32 40.54 39.54 40.48 1,004,408 -0.18(-0.45%)
Apr 07, 2010 41.25 41.25 40.31 40.66 1,389,809 -0.53(-1.29%)
Apr 06, 2010 42.00 42.00 41.01 41.19 2,543,778 -1.21(-2.86%)
Apr 05, 2010 42.15 42.59 40.92 42.40 4,131,372 +3.27(+8.36%)
Apr 01, 2010 38.41 39.13 39.13 39.13 910,284 +1.34(+3.53%)
Mar 31, 2010 37.80 38.39 37.73 37.80 607,058 -0.13(-0.34%)
Mar 30, 2010 38.65 38.73 37.62 37.93 1,280,525 -0.81(-2.10%)
Mar 29, 2010 37.18 38.85 37.18 38.74 1,442,717 +1.77(+4.78%)
Mar 26, 2010 36.60 37.77 36.54 36.98 686,150 +0.60(+1.65%)
Mar 25, 2010 37.53 37.77 36.26 36.38 715,383 -0.79(-2.13%)
Mar 24, 2010 37.47 37.64 36.94 37.17 583,341 -0.64(-1.71%)
Mar 23, 2010 36.89 37.85 36.77 37.81 854,333 +1.07(+2.93%)
Mar 22, 2010 34.89 36.94 34.77 36.74 1,222,439 +1.45(+4.11%)
Mar 19, 2010 36.29 36.46 35.14 35.29 1,224,305 -0.91(-2.50%)
Mar 18, 2010 37.05 37.28 36.18 36.19 773,940 -1.01(-2.72%)
Mar 17, 2010 37.38 37.64 37.08 37.21 1,059,709 +0.08(+0.23%)
Mar 16, 2010 36.35 37.27 36.33 37.12 728,321 +0.86(+2.37%)
Mar 15, 2010 35.97 36.37 35.83 36.26 683,456 -0.15(-0.40%)
Mar 12, 2010 36.49 36.73 36.06 36.41 684,629 +0.05(+0.13%)
Mar 11, 2010 36.00 36.59 35.61 36.36 612,411 +0.04(+0.11%)
Mar 10, 2010 36.09 36.73 35.82 36.32 957,336 +0.24(+0.66%)
Mar 09, 2010 36.01 36.58 35.76 36.09 575,698 -0.24(-0.66%)
Mar 08, 2010 36.32 36.52 35.92 36.32 567,765 +0.06(+0.17%)
Mar 05, 2010 36.07 36.38 35.96 36.26 731,810 +0.61(+1.70%)
Mar 04, 2010 35.76 36.09 35.29 35.66 1,482,873 +0.31(+0.89%)
Mar 03, 2010 35.48 36.05 35.23 35.34 1,625,270 -0.02(-0.07%)
Mar 02, 2010 35.09 35.62 34.79 35.36 1,170,784 +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.