Skip to main content

Reliance Inc (NY: RS )

286.59 +9.48 (+3.42%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 40.14 40.29 39.60 40.11 372,244 +0.39(+0.98%)
Aug 30, 2012 40.24 40.27 39.25 39.72 409,107 -0.81(-2.00%)
Aug 29, 2012 40.78 40.88 40.23 40.53 409,778 -0.30(-0.73%)
Aug 27, 2012 41.18 41.26 40.47 40.83 380,677 -0.02(-0.06%)
Aug 24, 2012 40.88 41.09 40.48 40.85 301,776 -0.20(-0.49%)
Aug 23, 2012 41.70 41.70 40.84 41.06 631,123 -0.62(-1.50%)
Aug 22, 2012 41.48 41.83 41.06 41.68 361,092 -0.02(-0.04%)
Aug 21, 2012 41.78 42.48 41.47 41.70 345,341 +0.04(+0.09%)
Aug 20, 2012 41.14 41.66 41.01 41.66 350,519 +0.36(+0.87%)
Aug 17, 2012 41.29 41.57 41.08 41.30 346,630 +0.08(+0.19%)
Aug 16, 2012 40.74 41.46 40.56 41.22 219,954 +0.53(+1.30%)
Aug 15, 2012 40.48 40.82 40.24 40.69 424,078 +0.05(+0.13%)
Aug 14, 2012 41.29 41.46 40.46 40.63 357,170 -0.35(-0.85%)
Aug 13, 2012 41.29 41.40 40.36 40.98 388,184 -0.52(-1.25%)
Aug 10, 2012 40.94 41.58 40.74 41.50 272,538 +0.32(+0.77%)
Aug 09, 2012 40.86 41.63 40.67 41.19 367,698 +0.21(+0.51%)
Aug 08, 2012 40.85 41.76 40.85 40.98 386,869 -0.09(-0.23%)
Aug 07, 2012 41.01 41.59 40.91 41.07 513,299 +0.30(+0.72%)
Aug 06, 2012 40.25 41.27 40.25 40.77 433,430 +0.79(+1.98%)
Aug 03, 2012 39.72 40.46 39.43 39.98 465,993 +1.15(+2.96%)
Aug 02, 2012 39.31 40.03 38.21 38.83 678,049 -0.84(-2.11%)
Aug 01, 2012 40.17 40.31 39.31 39.67 877,527 -0.29(-0.72%)
Jul 31, 2012 39.03 40.43 38.97 39.96 1,407,464 +0.98(+2.51%)
Jul 30, 2012 38.55 39.05 38.20 38.98 971,166 +0.44(+1.15%)
Jul 27, 2012 37.58 38.77 37.30 38.54 936,891 +1.20(+3.22%)
Jul 26, 2012 35.78 37.61 35.78 37.34 1,743,645 +2.42(+6.94%)
Jul 25, 2012 35.71 35.88 34.86 34.91 1,740,965 -0.57(-1.62%)
Jul 24, 2012 37.02 37.15 35.23 35.49 1,164,930 -1.46(-3.95%)
Jul 23, 2012 36.46 37.15 36.04 36.95 661,628 -0.55(-1.47%)
Jul 20, 2012 38.11 38.34 37.41 37.50 612,063 -0.88(-2.31%)
Jul 19, 2012 38.77 38.92 38.30 38.38 561,847 -0.26(-0.68%)
Jul 18, 2012 37.84 38.68 37.84 38.65 579,874 +0.58(+1.53%)
Jul 17, 2012 38.49 38.66 37.44 38.07 608,843 -0.26(-0.67%)
Jul 16, 2012 38.39 38.55 37.94 38.32 479,568 -0.26(-0.68%)
Jul 13, 2012 37.54 38.71 37.47 38.59 580,724 +1.28(+3.43%)
Jul 12, 2012 38.44 40.22 36.75 37.30 1,646,270 -1.44(-3.71%)
Jul 11, 2012 39.26 39.62 38.54 38.74 440,850 -0.40(-1.01%)
Jul 10, 2012 40.17 40.17 38.77 39.14 556,391 -0.26(-0.65%)
Jul 09, 2012 39.48 39.64 39.04 39.39 468,919 -0.26(-0.65%)
Jul 06, 2012 39.73 40.11 39.47 39.65 563,114 -0.68(-1.69%)
Jul 05, 2012 39.82 40.75 39.45 40.33 631,550 +0.50(+1.27%)
Jul 03, 2012 39.09 40.17 39.03 39.83 534,520 +0.90(+2.31%)
Jul 02, 2012 39.43 39.43 38.62 38.93 625,050 -0.27(-0.69%)
Jun 29, 2012 38.45 39.21 38.38 39.20 664,334 +1.54(+4.08%)
Jun 28, 2012 36.92 37.66 36.79 37.66 567,115 +0.26(+0.71%)
Jun 27, 2012 36.72 37.51 36.28 37.40 395,338 +0.86(+2.36%)
Jun 26, 2012 36.15 36.76 35.91 36.54 430,065 +0.54(+1.51%)
Jun 25, 2012 36.04 36.16 35.75 35.99 478,531 -0.71(-1.92%)
Jun 22, 2012 36.75 36.83 36.31 36.70 571,558 +0.18(+0.49%)
Jun 21, 2012 38.07 38.12 36.49 36.52 485,023 -1.62(-4.25%)
Jun 20, 2012 38.20 38.74 37.79 38.14 533,116 -0.02(-0.04%)
Jun 19, 2012 36.78 38.42 36.74 38.16 682,892 +1.65(+4.51%)
Jun 18, 2012 36.55 36.75 36.33 36.51 562,916 -0.41(-1.11%)
Jun 15, 2012 36.57 37.11 36.26 36.92 1,262,847 +0.50(+1.39%)
Jun 14, 2012 36.19 36.64 35.91 36.42 616,104 +0.24(+0.67%)
Jun 13, 2012 36.19 36.67 35.91 36.18 591,171 -0.37(-1.02%)
Jun 12, 2012 36.72 36.82 36.09 36.55 753,751 +0.12(+0.32%)
Jun 11, 2012 38.24 38.27 36.40 36.44 1,232,437 -1.34(-3.55%)
Jun 08, 2012 37.64 37.93 36.90 37.78 901,129 +0.05(+0.14%)
Jun 07, 2012 37.61 38.55 37.41 37.72 955,739 +0.72(+1.95%)
Jun 06, 2012 36.23 37.01 36.23 37.00 528,121 +1.10(+3.07%)
Jun 05, 2012 35.48 35.98 35.24 35.90 468,751 +0.20(+0.57%)
Jun 04, 2012 35.77 35.77 34.78 35.70 1,033,759 -0.07(-0.20%)
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.