Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 39.03 40.43 38.98 39.96 1,407,338 +0.98(+2.51%)
Jul 30, 2012 38.55 39.05 38.21 38.98 971,079 +0.44(+1.15%)
Jul 27, 2012 37.59 38.77 37.31 38.54 936,807 +1.20(+3.22%)
Jul 26, 2012 35.78 37.62 35.78 37.34 1,743,489 +2.42(+6.94%)
Jul 25, 2012 35.71 35.89 34.86 34.92 1,740,809 -0.57(-1.62%)
Jul 24, 2012 37.03 37.15 35.24 35.49 1,164,826 -1.46(-3.95%)
Jul 23, 2012 36.46 37.15 36.04 36.95 661,569 -0.55(-1.47%)
Jul 20, 2012 38.12 38.35 37.41 37.50 612,008 -0.88(-2.31%)
Jul 19, 2012 38.77 38.92 38.30 38.39 561,796 -0.26(-0.68%)
Jul 18, 2012 37.84 38.68 37.84 38.65 579,822 +0.58(+1.53%)
Jul 17, 2012 38.50 38.67 37.45 38.07 608,789 -0.26(-0.67%)
Jul 16, 2012 38.39 38.55 37.94 38.32 479,525 -0.26(-0.68%)
Jul 13, 2012 37.54 38.71 37.47 38.59 580,672 +1.28(+3.43%)
Jul 12, 2012 38.44 40.22 36.76 37.31 1,646,123 -1.44(-3.71%)
Jul 11, 2012 39.26 39.62 38.54 38.74 440,811 -0.40(-1.01%)
Jul 10, 2012 40.17 40.17 38.77 39.14 556,341 -0.26(-0.65%)
Jul 09, 2012 39.48 39.64 39.05 39.40 468,877 -0.26(-0.65%)
Jul 06, 2012 39.74 40.11 39.47 39.65 563,064 -0.68(-1.69%)
Jul 05, 2012 39.82 40.75 39.45 40.34 631,493 +0.50(+1.27%)
Jul 03, 2012 39.09 40.17 39.03 39.83 534,472 +0.90(+2.31%)
Jul 02, 2012 39.43 39.43 38.62 38.93 624,994 -0.27(-0.69%)
Jun 29, 2012 38.46 39.21 38.39 39.20 664,274 +1.54(+4.08%)
Jun 28, 2012 36.93 37.66 36.80 37.66 567,064 +0.26(+0.71%)
Jun 27, 2012 36.73 37.51 36.29 37.40 395,302 +0.86(+2.36%)
Jun 26, 2012 36.15 36.76 35.92 36.54 430,026 +0.54(+1.51%)
Jun 25, 2012 36.04 36.17 35.76 36.00 478,488 -0.71(-1.92%)
Jun 22, 2012 36.76 36.83 36.31 36.70 571,507 +0.18(+0.49%)
Jun 21, 2012 38.07 38.12 36.49 36.52 484,979 -1.62(-4.25%)
Jun 20, 2012 38.20 38.75 37.79 38.15 533,068 -0.02(-0.04%)
Jun 19, 2012 36.78 38.43 36.74 38.16 682,831 +1.65(+4.51%)
Jun 18, 2012 36.55 36.76 36.34 36.52 562,865 -0.41(-1.11%)
Jun 15, 2012 36.58 37.11 36.27 36.93 1,262,734 +0.50(+1.39%)
Jun 14, 2012 36.19 36.65 35.92 36.42 616,049 +0.24(+0.66%)
Jun 13, 2012 36.20 36.67 35.91 36.18 591,118 -0.37(-1.02%)
Jun 12, 2012 36.73 36.83 36.09 36.55 753,683 +0.12(+0.32%)
Jun 11, 2012 38.25 38.27 36.41 36.44 1,232,326 -1.34(-3.55%)
Jun 08, 2012 37.64 37.94 36.90 37.78 901,048 +0.05(+0.14%)
Jun 07, 2012 37.61 38.55 37.42 37.73 955,654 +0.72(+1.95%)
Jun 06, 2012 36.23 37.01 36.23 37.01 528,074 +1.10(+3.07%)
Jun 05, 2012 35.48 35.99 35.24 35.90 468,709 +0.20(+0.57%)
Jun 04, 2012 35.77 35.77 34.78 35.70 1,033,666 -0.07(-0.20%)
Jun 01, 2012 35.59 36.30 35.52 35.77 745,585 -0.88(-2.39%)
May 31, 2012 37.32 37.46 36.22 36.65 615,866 -0.71(-1.89%)
May 30, 2012 37.62 37.70 37.11 37.35 604,805 -0.99(-2.57%)
May 29, 2012 37.64 38.53 37.64 38.34 517,061 +1.19(+3.21%)
May 25, 2012 37.09 37.33 36.89 37.15 696,932 -0.05(-0.12%)
May 24, 2012 38.37 38.37 36.73 37.19 727,291 -0.92(-2.42%)
May 23, 2012 36.99 38.20 36.44 38.12 636,498 +0.60(+1.59%)
May 22, 2012 38.12 38.46 37.23 37.52 763,990 -0.54(-1.42%)
May 21, 2012 36.84 38.15 36.71 38.06 643,615 +1.38(+3.76%)
May 18, 2012 37.67 37.95 36.48 36.68 783,666 -0.71(-1.90%)
May 17, 2012 38.74 39.08 37.31 37.40 803,215 -1.20(-3.11%)
May 16, 2012 40.05 40.50 38.43 38.60 1,017,619 -1.23(-3.09%)
May 15, 2012 40.38 40.79 39.68 39.83 783,923 -0.63(-1.57%)
May 14, 2012 40.14 40.91 39.91 40.46 550,678 -0.22(-0.55%)
May 11, 2012 40.25 41.53 40.14 40.69 356,290 +0.00(+0.00%)
May 10, 2012 41.17 41.42 40.28 40.69 535,043 -0.09(-0.23%)
May 09, 2012 39.96 41.42 39.59 40.78 654,832 -0.05(-0.11%)
May 08, 2012 40.86 40.91 39.91 40.82 707,531 -0.41(-0.99%)
May 07, 2012 41.04 41.51 40.71 41.23 343,304 -0.05(-0.13%)
May 04, 2012 42.31 42.44 41.10 41.29 662,709 -1.36(-3.19%)
May 03, 2012 43.24 43.65 42.55 42.65 539,675 -0.61(-1.41%)
May 02, 2012 43.01 43.42 42.84 43.26 556,253 -0.22(-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.