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 (%)
Nov 30, 2012 44.37 44.49 43.84 44.18 762,652 -0.14(-0.32%)
Nov 29, 2012 44.71 45.01 44.01 44.32 485,649 +0.14(+0.32%)
Nov 28, 2012 43.50 44.23 43.16 44.18 378,971 +0.35(+0.80%)
Nov 27, 2012 44.07 44.51 43.78 43.83 615,338 -0.26(-0.59%)
Nov 26, 2012 44.39 44.62 43.73 44.09 460,927 -0.31(-0.70%)
Nov 23, 2012 44.07 44.49 43.96 44.40 284,825 +0.58(+1.32%)
Nov 21, 2012 43.72 44.09 43.57 43.82 470,272 +0.13(+0.30%)
Nov 20, 2012 43.34 43.93 43.26 43.69 1,019,594 +0.16(+0.38%)
Nov 19, 2012 42.87 43.64 42.87 43.53 770,676 +1.39(+3.29%)
Nov 16, 2012 42.04 42.48 41.41 42.14 875,980 +0.25(+0.60%)
Nov 15, 2012 42.40 42.89 41.87 41.89 765,441 -0.62(-1.45%)
Nov 14, 2012 43.40 43.49 42.34 42.51 656,908 -0.69(-1.59%)
Nov 13, 2012 42.62 43.59 42.62 43.19 663,500 -0.11(-0.25%)
Nov 12, 2012 43.89 43.90 43.04 43.30 494,049 +0.01(+0.02%)
Nov 09, 2012 42.57 43.99 42.31 43.29 984,782 +0.58(+1.35%)
Nov 08, 2012 43.06 43.23 42.54 42.72 698,132 -0.54(-1.24%)
Nov 07, 2012 42.30 44.07 42.30 43.25 1,186,005 -1.35(-3.03%)
Nov 06, 2012 44.07 45.04 43.86 44.60 882,173 +0.75(+1.71%)
Nov 05, 2012 43.44 44.14 43.25 43.86 736,497 +0.40(+0.92%)
Nov 02, 2012 45.67 45.77 43.31 43.46 1,481,906 -1.97(-4.33%)
Nov 01, 2012 42.95 45.42 42.30 45.42 1,105,115 +3.04(+7.18%)
Oct 31, 2012 42.79 42.79 42.01 42.38 538,712 -0.46(-1.07%)
Oct 26, 2012 42.83 42.84 42.84 42.84 625,312 +0.12(+0.29%)
Oct 25, 2012 41.48 42.78 41.19 42.72 1,105,403 +2.07(+5.10%)
Oct 24, 2012 41.36 41.36 40.56 40.64 674,667 -0.34(-0.84%)
Oct 23, 2012 40.78 41.25 40.38 40.99 574,683 -0.12(-0.30%)
Oct 19, 2012 41.15 41.39 40.89 41.11 472,828 -0.19(-0.45%)
Oct 18, 2012 41.27 41.71 41.02 41.30 894,273 -0.27(-0.66%)
Oct 17, 2012 41.55 42.44 40.94 41.57 1,703,562 +0.25(+0.60%)
Oct 16, 2012 40.36 41.44 40.26 41.32 740,085 +1.26(+3.15%)
Oct 15, 2012 39.39 40.08 38.97 40.06 368,786 +0.80(+2.03%)
Oct 12, 2012 39.50 39.74 38.78 39.26 616,519 -0.23(-0.57%)
Oct 11, 2012 39.36 39.70 39.13 39.49 957,214 +0.40(+1.02%)
Oct 10, 2012 39.66 39.73 38.83 39.09 816,698 -0.62(-1.57%)
Oct 09, 2012 40.30 41.01 39.59 39.71 840,089 -0.53(-1.32%)
Oct 08, 2012 39.90 40.63 39.85 40.24 561,056 -0.16(-0.39%)
Oct 05, 2012 41.07 41.14 40.24 40.40 451,682 -0.27(-0.65%)
Oct 04, 2012 40.14 40.88 40.06 40.67 398,209 +0.81(+2.04%)
Oct 03, 2012 40.28 40.43 39.68 39.85 414,349 -0.38(-0.95%)
Oct 02, 2012 40.49 40.68 39.92 40.24 478,060 +0.04(+0.10%)
Oct 01, 2012 41.16 41.32 39.99 40.20 938,955 -0.63(-1.55%)
Sep 28, 2012 41.07 41.07 40.19 40.83 526,607 -0.55(-1.34%)
Sep 27, 2012 40.92 41.41 40.32 41.38 568,976 +0.81(+2.00%)
Sep 26, 2012 40.21 40.98 39.58 40.57 579,976 +0.36(+0.89%)
Sep 25, 2012 42.05 42.05 40.20 40.21 764,932 -1.45(-3.48%)
Sep 24, 2012 41.74 42.10 41.40 41.66 452,839 -0.37(-0.89%)
Sep 21, 2012 43.01 43.12 41.95 42.04 883,940 -0.41(-0.96%)
Sep 20, 2012 41.97 42.55 41.37 42.44 470,008 -0.09(-0.20%)
Sep 19, 2012 42.53 42.95 42.21 42.53 489,238 -0.02(-0.04%)
Sep 18, 2012 42.30 42.85 41.47 42.55 775,278 -0.34(-0.80%)
Sep 17, 2012 44.35 44.35 42.69 42.89 868,612 -2.08(-4.63%)
Sep 14, 2012 44.99 45.86 44.64 44.97 803,090 +0.41(+0.93%)
Sep 13, 2012 43.65 45.16 43.22 44.56 576,511 +0.92(+2.11%)
Sep 12, 2012 43.68 43.81 42.69 43.64 538,851 +0.16(+0.38%)
Sep 11, 2012 42.81 43.66 42.75 43.47 552,166 +0.77(+1.81%)
Sep 10, 2012 42.48 43.27 42.47 42.70 569,788 +0.20(+0.48%)
Sep 07, 2012 41.43 42.52 41.09 42.50 408,199 +1.67(+4.09%)
Sep 06, 2012 40.55 41.34 40.46 40.83 496,275 +0.73(+1.81%)
Sep 05, 2012 40.31 40.54 39.99 40.10 369,983 -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.