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 (%)
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%)
Sep 04, 2012 40.12 40.53 39.45 40.31 612,561 +0.20(+0.49%)
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%)
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.