Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 1,008,940 -0.54(-1.21%)
Mar 30, 2011 44.79 44.84 44.75 44.78 905,879 +1.05(+2.40%)
Mar 29, 2011 43.39 43.84 42.97 43.73 625,340 +0.34(+0.78%)
Mar 28, 2011 43.63 43.77 43.03 43.39 873,722 +0.05(+0.11%)
Mar 25, 2011 43.40 43.84 43.01 43.34 689,301 +0.43(+1.00%)
Mar 24, 2011 42.40 43.21 42.10 42.92 640,635 +0.96(+2.28%)
Mar 23, 2011 41.24 42.30 41.24 41.96 377,941 +0.50(+1.20%)
Mar 22, 2011 41.28 41.71 41.01 41.46 896,380 +0.23(+0.56%)
Mar 21, 2011 41.18 41.25 40.89 41.23 622,233 +1.16(+2.90%)
Mar 18, 2011 41.05 41.17 39.85 40.07 1,698,530 -0.30(-0.74%)
Mar 17, 2011 40.57 41.34 40.32 40.37 744,126 +0.51(+1.27%)
Mar 16, 2011 40.47 41.19 39.31 39.86 1,166,913 -0.61(-1.51%)
Mar 15, 2011 40.21 40.78 40.17 40.47 708,106 +0.05(+0.11%)
Mar 14, 2011 40.35 40.97 39.75 40.43 528,583 -0.21(-0.53%)
Mar 11, 2011 39.35 40.99 39.26 40.64 495,771 +1.06(+2.69%)
Mar 10, 2011 40.03 40.21 39.29 39.58 706,649 -1.33(-3.26%)
Mar 09, 2011 41.39 41.58 40.38 40.91 716,676 -0.56(-1.35%)
Mar 08, 2011 41.49 42.02 40.76 41.47 836,007 -0.03(-0.07%)
Mar 07, 2011 43.05 43.18 41.30 41.50 687,569 -1.26(-2.95%)
Mar 04, 2011 43.18 43.25 42.31 42.76 810,818 -0.44(-1.01%)
Mar 03, 2011 41.92 43.25 41.92 43.20 1,131,900 +1.72(+4.15%)
Mar 02, 2011 41.13 42.10 41.03 41.48 922,374 +0.53(+1.29%)
Mar 01, 2011 42.51 42.77 40.81 40.95 1,296,511 -1.31(-3.11%)
Feb 28, 2011 42.45 42.92 41.70 42.26 667,593 +0.17(+0.40%)
Feb 25, 2011 41.83 42.12 41.48 42.09 710,513 +0.40(+0.97%)
Feb 24, 2011 41.76 42.82 41.12 41.69 756,659 +0.11(+0.28%)
Feb 23, 2011 42.59 42.97 40.96 41.57 1,362,667 -0.99(-2.33%)
Feb 22, 2011 44.04 44.86 42.51 42.57 1,134,339 -2.02(-4.54%)
Feb 18, 2011 44.71 45.79 44.44 44.59 1,547,985 +0.08(+0.19%)
Feb 17, 2011 43.10 44.55 42.78 44.51 1,548,287 +1.28(+2.95%)
Feb 16, 2011 42.40 43.43 42.31 43.23 2,026,572 +1.09(+2.59%)
Feb 15, 2011 42.62 43.08 41.98 42.14 993,013 -0.51(-1.20%)
Feb 14, 2011 41.82 42.74 41.82 42.65 990,844 +0.74(+1.77%)
Feb 11, 2011 42.13 42.17 41.50 41.91 1,528,780 -0.42(-0.99%)
Feb 10, 2011 42.19 42.91 42.12 42.33 1,089,134 -0.20(-0.47%)
Feb 09, 2011 42.54 42.96 42.22 42.53 1,977,115 -0.24(-0.57%)
Feb 08, 2011 42.25 42.86 41.64 42.77 1,095,888 +0.68(+1.61%)
Feb 07, 2011 42.08 42.76 41.93 42.09 907,288 +0.05(+0.13%)
Feb 04, 2011 42.44 42.54 41.16 42.04 821,465 -0.20(-0.47%)
Feb 03, 2011 41.84 42.32 41.23 42.24 834,913 +0.49(+1.17%)
Feb 02, 2011 41.07 42.05 41.01 41.75 808,837 +0.70(+1.71%)
Feb 01, 2011 40.47 41.44 40.47 41.05 1,270,998 +1.11(+2.77%)
Jan 31, 2011 40.16 40.44 39.92 39.94 1,330,511 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,550 -0.92(-2.27%)
Jan 27, 2011 41.02 41.11 40.08 40.79 648,376 -0.30(-0.73%)
Jan 26, 2011 39.95 41.24 39.95 41.09 1,785,888 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,269 +0.16(+0.41%)
Jan 24, 2011 39.27 39.89 39.17 39.57 938,421 +0.44(+1.13%)
Jan 21, 2011 40.35 40.69 39.05 39.13 805,781 -0.71(-1.78%)
Jan 20, 2011 39.68 40.05 39.45 39.84 1,385,358 -0.11(-0.29%)
Jan 19, 2011 41.47 41.81 39.94 39.95 1,912,730 -1.51(-3.65%)
Jan 18, 2011 40.96 41.47 40.89 41.47 1,282,448 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.42 40.75 1,110,346 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.51 40.57 831,148 -0.44(-1.08%)
Jan 12, 2011 41.09 41.39 40.73 41.02 734,094 +0.39(+0.96%)
Jan 11, 2011 40.76 41.09 40.34 40.63 993,301 +0.25(+0.62%)
Jan 10, 2011 39.98 40.85 39.85 40.38 825,302 +0.23(+0.57%)
Jan 07, 2011 40.40 41.02 39.74 40.15 1,724,912 -0.31(-0.77%)
Jan 06, 2011 40.19 40.86 39.95 40.46 994,774 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.76 40.19 1,008,314 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.40 512,711 -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.