Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 44.78 44.95 44.17 44.23 1,009,031 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.77 905,960 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.72 625,396 +0.34(+0.78%)
Mar 28, 2011 43.62 43.77 43.03 43.39 873,800 +0.05(+0.11%)
Mar 25, 2011 43.39 43.84 43.00 43.34 689,363 +0.43(+1.00%)
Mar 24, 2011 42.40 43.20 42.10 42.91 640,693 +0.96(+2.28%)
Mar 23, 2011 41.24 42.29 41.24 41.95 377,975 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,460 +0.23(+0.56%)
Mar 21, 2011 41.17 41.25 40.88 41.23 622,289 +1.16(+2.90%)
Mar 18, 2011 41.04 41.17 39.84 40.06 1,698,683 -0.30(-0.74%)
Mar 17, 2011 40.57 41.33 40.32 40.36 744,193 +0.51(+1.27%)
Mar 16, 2011 40.47 41.18 39.31 39.86 1,167,017 -0.61(-1.51%)
Mar 15, 2011 40.20 40.78 40.17 40.47 708,170 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.74 40.42 528,630 -0.21(-0.53%)
Mar 11, 2011 39.34 40.98 39.26 40.64 495,816 +1.06(+2.69%)
Mar 10, 2011 40.03 40.20 39.28 39.57 706,712 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,740 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.46 836,082 -0.03(-0.07%)
Mar 07, 2011 43.04 43.17 41.30 41.50 687,630 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,890 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.19 1,132,002 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.47 922,456 +0.53(+1.29%)
Mar 01, 2011 42.50 42.76 40.81 40.94 1,296,627 -1.31(-3.11%)
Feb 28, 2011 42.44 42.91 41.70 42.26 667,653 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,577 +0.40(+0.97%)
Feb 24, 2011 41.75 42.82 41.11 41.69 756,727 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,789 -0.99(-2.33%)
Feb 22, 2011 44.04 44.85 42.51 42.56 1,134,440 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.43 44.59 1,548,123 +0.08(+0.19%)
Feb 17, 2011 43.10 44.54 42.78 44.50 1,548,426 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.30 43.23 2,026,754 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,102 -0.51(-1.20%)
Feb 14, 2011 41.81 42.73 41.81 42.65 990,933 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.49 41.91 1,528,917 -0.42(-0.99%)
Feb 10, 2011 42.18 42.91 42.12 42.33 1,089,231 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.21 42.53 1,977,292 -0.24(-0.57%)
Feb 08, 2011 42.25 42.85 41.64 42.77 1,095,986 +0.68(+1.62%)
Feb 07, 2011 42.07 42.75 41.92 42.09 907,369 +0.05(+0.13%)
Feb 04, 2011 42.43 42.54 41.16 42.04 821,538 -0.20(-0.47%)
Feb 03, 2011 41.84 42.31 41.23 42.23 834,988 +0.49(+1.17%)
Feb 02, 2011 41.07 42.04 41.01 41.75 808,910 +0.70(+1.71%)
Feb 01, 2011 40.47 41.43 40.47 41.04 1,271,112 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.91 39.94 1,330,630 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,607 -0.92(-2.27%)
Jan 27, 2011 41.02 41.10 40.07 40.78 648,434 -0.30(-0.73%)
Jan 26, 2011 39.95 41.23 39.95 41.08 1,786,047 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,342 +0.16(+0.41%)
Jan 24, 2011 39.26 39.89 39.16 39.57 938,505 +0.44(+1.13%)
Jan 21, 2011 40.35 40.68 39.05 39.13 805,854 -0.71(-1.78%)
Jan 20, 2011 39.68 40.04 39.45 39.84 1,385,482 -0.11(-0.29%)
Jan 19, 2011 41.46 41.81 39.94 39.95 1,912,901 -1.51(-3.65%)
Jan 18, 2011 40.96 41.46 40.89 41.46 1,282,563 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.41 40.75 1,110,445 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.50 40.57 831,222 -0.44(-1.08%)
Jan 12, 2011 41.08 41.39 40.73 41.01 734,159 +0.39(+0.96%)
Jan 11, 2011 40.75 41.09 40.33 40.62 993,390 +0.25(+0.62%)
Jan 10, 2011 39.97 40.84 39.85 40.37 825,376 +0.23(+0.57%)
Jan 07, 2011 40.39 41.01 39.74 40.14 1,725,066 -0.31(-0.77%)
Jan 06, 2011 40.19 40.85 39.95 40.46 994,863 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.75 40.19 1,008,404 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.39 512,757 -0.24(-0.62%)
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.