Skip to main content

Reliance Inc (NY: RS )

284.70 +7.59 (+2.74%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.38 44.49 43.84 44.19 762,584 -0.14(-0.32%)
Nov 29, 2012 44.71 45.02 44.02 44.33 485,605 +0.14(+0.32%)
Nov 28, 2012 43.51 44.23 43.16 44.19 378,937 +0.35(+0.80%)
Nov 27, 2012 44.07 44.52 43.79 43.83 615,283 -0.26(-0.59%)
Nov 26, 2012 44.39 44.62 43.73 44.09 460,885 -0.31(-0.70%)
Nov 23, 2012 44.07 44.50 43.96 44.41 284,799 +0.58(+1.32%)
Nov 21, 2012 43.72 44.09 43.57 43.83 470,230 +0.13(+0.30%)
Nov 20, 2012 43.34 43.94 43.27 43.70 1,019,503 +0.16(+0.38%)
Nov 19, 2012 42.88 43.65 42.88 43.53 770,607 +1.39(+3.29%)
Nov 16, 2012 42.04 42.49 41.41 42.14 875,902 +0.25(+0.60%)
Nov 15, 2012 42.41 42.89 41.87 41.89 765,372 -0.62(-1.45%)
Nov 14, 2012 43.41 43.50 42.35 42.51 656,849 -0.69(-1.59%)
Nov 13, 2012 42.63 43.59 42.63 43.20 663,440 -0.11(-0.25%)
Nov 12, 2012 43.90 43.91 43.04 43.31 494,005 +0.01(+0.02%)
Nov 09, 2012 42.57 43.99 42.31 43.30 984,694 +0.58(+1.35%)
Nov 08, 2012 43.06 43.24 42.54 42.72 698,070 -0.54(-1.24%)
Nov 07, 2012 42.31 44.08 42.31 43.26 1,185,899 -1.35(-3.03%)
Nov 06, 2012 44.08 45.05 43.86 44.61 882,094 +0.75(+1.71%)
Nov 05, 2012 43.45 44.14 43.26 43.86 736,431 +0.40(+0.92%)
Nov 02, 2012 45.68 45.77 43.31 43.46 1,481,774 -1.97(-4.33%)
Nov 01, 2012 42.95 45.43 42.31 45.43 1,105,016 +3.04(+7.18%)
Oct 31, 2012 42.79 42.79 42.01 42.39 538,664 -0.46(-1.07%)
Oct 26, 2012 42.84 42.85 42.85 42.85 625,256 +0.12(+0.29%)
Oct 25, 2012 41.48 42.78 41.19 42.72 1,105,304 +2.07(+5.10%)
Oct 24, 2012 41.36 41.36 40.56 40.65 674,607 -0.34(-0.84%)
Oct 23, 2012 40.79 41.25 40.39 40.99 574,631 -0.12(-0.30%)
Oct 19, 2012 41.15 41.39 40.90 41.11 472,785 -0.19(-0.45%)
Oct 18, 2012 41.28 41.71 41.03 41.30 894,193 -0.27(-0.66%)
Oct 17, 2012 41.56 42.45 40.94 41.57 1,703,409 +0.25(+0.60%)
Oct 16, 2012 40.37 41.44 40.26 41.32 740,019 +1.26(+3.15%)
Oct 15, 2012 39.39 40.08 38.97 40.06 368,753 +0.80(+2.03%)
Oct 12, 2012 39.51 39.74 38.78 39.27 616,464 -0.23(-0.57%)
Oct 11, 2012 39.36 39.70 39.13 39.49 957,129 +0.40(+1.02%)
Oct 10, 2012 39.66 39.73 38.84 39.09 816,625 -0.62(-1.57%)
Oct 09, 2012 40.30 41.01 39.59 39.72 840,013 -0.53(-1.32%)
Oct 08, 2012 39.90 40.64 39.86 40.25 561,006 -0.16(-0.39%)
Oct 05, 2012 41.07 41.15 40.24 40.40 451,642 -0.27(-0.65%)
Oct 04, 2012 40.14 40.89 40.07 40.67 398,174 +0.81(+2.04%)
Oct 03, 2012 40.28 40.43 39.68 39.86 414,312 -0.38(-0.95%)
Oct 02, 2012 40.49 40.68 39.92 40.24 478,017 +0.04(+0.10%)
Oct 01, 2012 41.16 41.32 39.99 40.20 938,871 -0.63(-1.55%)
Sep 28, 2012 41.07 41.07 40.19 40.83 526,560 -0.55(-1.34%)
Sep 27, 2012 40.93 41.41 40.33 41.39 568,925 +0.81(+2.00%)
Sep 26, 2012 40.21 40.98 39.59 40.58 579,924 +0.36(+0.89%)
Sep 25, 2012 42.05 42.05 40.20 40.22 764,863 -1.45(-3.48%)
Sep 24, 2012 41.75 42.10 41.40 41.67 452,798 -0.37(-0.89%)
Sep 21, 2012 43.01 43.13 41.96 42.04 883,861 -0.41(-0.96%)
Sep 20, 2012 41.97 42.56 41.37 42.45 469,966 -0.09(-0.20%)
Sep 19, 2012 42.53 42.95 42.21 42.53 489,194 -0.02(-0.04%)
Sep 18, 2012 42.30 42.86 41.47 42.55 775,208 -0.34(-0.80%)
Sep 17, 2012 44.35 44.35 42.70 42.89 868,534 -2.08(-4.63%)
Sep 14, 2012 45.00 45.86 44.64 44.97 803,019 +0.41(+0.93%)
Sep 13, 2012 43.66 45.16 43.22 44.56 576,460 +0.92(+2.11%)
Sep 12, 2012 43.68 43.81 42.70 43.64 538,803 +0.16(+0.38%)
Sep 11, 2012 42.81 43.66 42.75 43.48 552,116 +0.77(+1.81%)
Sep 10, 2012 42.48 43.27 42.47 42.70 569,737 +0.20(+0.48%)
Sep 07, 2012 41.44 42.53 41.10 42.50 408,162 +1.67(+4.09%)
Sep 06, 2012 40.55 41.34 40.47 40.83 496,230 +0.73(+1.81%)
Sep 05, 2012 40.31 40.54 39.99 40.11 369,949 -0.20(-0.50%)
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.