Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.65 44.83 43.62 44.25 623,833 +0.05(+0.11%)
Mar 29, 2012 43.37 44.33 43.10 44.20 541,481 +0.32(+0.73%)
Mar 28, 2012 44.15 44.15 42.70 43.88 652,177 -0.38(-0.87%)
Mar 27, 2012 44.15 44.73 44.07 44.26 514,692 +0.05(+0.12%)
Mar 26, 2012 44.43 44.43 43.51 44.21 438,457 +0.42(+0.97%)
Mar 23, 2012 43.26 43.82 42.74 43.78 537,625 +0.67(+1.56%)
Mar 22, 2012 43.30 43.46 42.46 43.11 637,653 -1.02(-2.31%)
Mar 21, 2012 44.94 44.94 44.00 44.13 723,911 -0.70(-1.56%)
Mar 20, 2012 44.80 45.11 43.92 44.83 1,056,453 -0.57(-1.26%)
Mar 19, 2012 45.14 45.89 44.83 45.40 1,809,311 +0.42(+0.92%)
Mar 16, 2012 43.78 45.01 43.78 44.98 1,435,551 +1.18(+2.68%)
Mar 15, 2012 43.57 44.29 43.25 43.81 654,149 +0.19(+0.43%)
Mar 14, 2012 43.30 43.82 42.49 43.62 1,113,760 +0.25(+0.58%)
Mar 13, 2012 42.19 43.42 42.06 43.37 1,072,492 +1.38(+3.28%)
Mar 12, 2012 42.22 42.77 41.69 41.99 431,583 -0.16(-0.37%)
Mar 09, 2012 42.07 43.07 41.96 42.15 800,257 +0.16(+0.37%)
Mar 08, 2012 42.20 42.45 41.66 41.99 567,487 +0.36(+0.87%)
Mar 07, 2012 41.83 41.88 41.12 41.63 563,825 +0.20(+0.47%)
Mar 06, 2012 41.53 41.55 40.94 41.43 745,071 -0.75(-1.78%)
Mar 05, 2012 42.68 42.84 41.72 42.19 685,773 -0.70(-1.63%)
Mar 02, 2012 43.00 43.68 42.71 42.88 1,033,492 +0.11(+0.26%)
Mar 01, 2012 42.33 43.27 42.33 42.77 729,134 +0.69(+1.64%)
Feb 29, 2012 42.62 43.09 41.90 42.08 916,736 -0.53(-1.25%)
Feb 28, 2012 42.53 43.06 42.23 42.62 570,444 +0.05(+0.13%)
Feb 27, 2012 42.36 42.80 41.61 42.56 571,111 -0.18(-0.42%)
Feb 24, 2012 42.89 43.56 42.58 42.74 527,927 -0.12(-0.29%)
Feb 23, 2012 42.13 43.13 41.80 42.87 842,490 +0.67(+1.59%)
Feb 22, 2012 43.77 44.61 41.90 42.20 2,249,181 -2.33(-5.23%)
Feb 21, 2012 43.88 45.08 43.79 44.52 907,863 +0.88(+2.02%)
Feb 17, 2012 43.95 44.04 43.23 43.64 818,050 +0.00(+0.00%)
Feb 16, 2012 41.66 43.91 40.75 43.64 1,789,207 +2.64(+6.44%)
Feb 15, 2012 42.32 42.45 40.55 41.00 1,272,979 -0.94(-2.24%)
Feb 14, 2012 42.19 42.27 41.22 41.94 1,105,027 -0.38(-0.90%)
Feb 13, 2012 42.30 42.39 41.34 42.32 633,457 +0.41(+0.97%)
Feb 10, 2012 41.91 42.25 41.41 41.91 670,884 -0.75(-1.76%)
Feb 09, 2012 42.62 42.87 41.80 42.66 490,535 +0.09(+0.22%)
Feb 08, 2012 42.79 43.30 42.42 42.57 404,049 -0.14(-0.33%)
Feb 07, 2012 42.73 43.28 42.26 42.71 450,158 -0.08(-0.18%)
Feb 06, 2012 43.51 43.66 42.77 42.79 669,104 -0.95(-2.18%)
Feb 03, 2012 43.20 44.17 43.19 43.74 638,380 +1.03(+2.41%)
Feb 02, 2012 42.77 43.40 42.41 42.71 423,590 +0.11(+0.26%)
Feb 01, 2012 42.04 43.02 41.80 42.60 639,570 +1.04(+2.50%)
Jan 31, 2012 42.88 42.93 41.34 41.56 1,014,916 -0.73(-1.72%)
Jan 30, 2012 41.69 42.45 40.88 42.29 1,039,797 -0.62(-1.46%)
Jan 27, 2012 42.95 43.26 42.49 42.91 788,373 -0.28(-0.65%)
Jan 26, 2012 43.64 43.80 42.72 43.20 1,040,174 -0.47(-1.07%)
Jan 25, 2012 42.27 43.79 42.05 43.66 841,506 +1.14(+2.68%)
Jan 24, 2012 41.97 42.55 41.25 42.52 1,054,489 +0.11(+0.26%)
Jan 23, 2012 43.05 43.34 42.19 42.41 1,437,791 -0.48(-1.13%)
Jan 20, 2012 43.59 43.68 42.67 42.90 1,083,703 -0.89(-2.03%)
Jan 19, 2012 43.67 44.77 43.59 43.79 1,206,454 +0.19(+0.43%)
Jan 18, 2012 42.41 43.73 42.30 43.60 459,599 +1.14(+2.69%)
Jan 17, 2012 42.53 42.94 42.01 42.46 471,764 +0.53(+1.27%)
Jan 13, 2012 41.98 41.98 40.97 41.93 529,962 -0.70(-1.65%)
Jan 12, 2012 42.24 42.74 41.56 42.63 567,384 +0.55(+1.30%)
Jan 11, 2012 42.15 42.24 41.58 42.09 694,833 +0.14(+0.34%)
Jan 10, 2012 41.84 42.58 41.69 41.95 881,503 +0.91(+2.23%)
Jan 09, 2012 41.37 41.84 40.83 41.03 591,201 -0.27(-0.64%)
Jan 06, 2012 40.71 41.47 39.95 41.30 1,082,138 +0.52(+1.26%)
Jan 05, 2012 39.82 40.91 39.02 40.78 1,498,712 +0.57(+1.42%)
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.