Skip to main content

Reliance Inc (NY: RS )

335.77 -1.13 (-0.34%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 44.92 45.03 44.38 44.72 753,420 -0.14(-0.32%)
Nov 29, 2012 45.26 45.57 44.55 44.87 479,770 +0.14(+0.32%)
Nov 28, 2012 44.03 44.77 43.69 44.72 374,383 +0.36(+0.80%)
Nov 27, 2012 44.61 45.06 44.32 44.37 607,889 -0.26(-0.59%)
Nov 26, 2012 44.93 45.17 44.27 44.63 455,347 -0.32(-0.70%)
Nov 23, 2012 44.61 45.04 44.50 44.95 281,377 +0.58(+1.32%)
Nov 21, 2012 44.25 44.63 44.10 44.36 464,580 +0.13(+0.30%)
Nov 20, 2012 43.87 44.47 43.79 44.23 1,007,252 +0.17(+0.38%)
Nov 19, 2012 43.40 44.18 43.40 44.06 761,347 +1.41(+3.29%)
Nov 16, 2012 42.55 43.00 41.91 42.66 865,376 +0.25(+0.60%)
Nov 15, 2012 42.92 43.41 42.38 42.40 756,175 -0.62(-1.45%)
Nov 14, 2012 43.94 44.03 42.86 43.03 648,956 -0.69(-1.59%)
Nov 13, 2012 43.15 44.12 43.15 43.72 655,468 -0.11(-0.25%)
Nov 12, 2012 44.43 44.44 43.56 43.83 488,068 +0.01(+0.02%)
Nov 09, 2012 43.09 44.53 42.83 43.82 972,861 +0.58(+1.35%)
Nov 08, 2012 43.59 43.76 43.06 43.24 689,681 -0.54(-1.24%)
Nov 07, 2012 42.82 44.61 42.82 43.78 1,171,649 -1.37(-3.02%)
Nov 06, 2012 44.61 45.59 44.39 45.15 871,494 +0.76(+1.71%)
Nov 05, 2012 43.97 44.68 43.78 44.39 727,582 +0.40(+0.92%)
Nov 02, 2012 46.23 46.33 43.84 43.99 1,463,968 -1.99(-4.33%)
Nov 01, 2012 43.48 45.98 42.82 45.98 1,091,737 +3.08(+7.18%)
Oct 31, 2012 43.31 43.31 42.52 42.90 532,191 -0.47(-1.07%)
Oct 26, 2012 43.36 43.37 43.37 43.37 617,742 +0.13(+0.29%)
Oct 25, 2012 41.98 43.30 41.69 43.24 1,092,022 +2.10(+5.10%)
Oct 24, 2012 41.87 41.87 41.05 41.14 666,501 -0.35(-0.84%)
Oct 23, 2012 41.28 41.75 40.88 41.49 567,726 -0.13(-0.30%)
Oct 19, 2012 41.65 41.90 41.39 41.61 467,104 -0.19(-0.45%)
Oct 18, 2012 41.78 42.22 41.53 41.80 883,448 -0.28(-0.66%)
Oct 17, 2012 42.06 42.96 41.44 42.08 1,682,940 +0.25(+0.60%)
Oct 16, 2012 40.86 41.95 40.75 41.83 731,126 +1.28(+3.15%)
Oct 15, 2012 39.87 40.57 39.44 40.55 364,322 +0.81(+2.03%)
Oct 12, 2012 39.99 40.22 39.25 39.74 609,056 -0.23(-0.57%)
Oct 11, 2012 39.84 40.18 39.61 39.97 945,627 +0.40(+1.02%)
Oct 10, 2012 40.15 40.21 39.31 39.57 806,812 -0.63(-1.57%)
Oct 09, 2012 40.79 41.51 40.07 40.20 829,919 -0.54(-1.32%)
Oct 08, 2012 40.39 41.13 40.34 40.74 554,264 -0.16(-0.39%)
Oct 05, 2012 41.57 41.65 40.73 40.90 446,214 -0.27(-0.65%)
Oct 04, 2012 40.63 41.38 40.56 41.16 393,389 +0.82(+2.04%)
Oct 03, 2012 40.77 40.93 40.16 40.34 409,334 -0.39(-0.95%)
Oct 02, 2012 40.98 41.18 40.41 40.73 472,273 +0.04(+0.10%)
Oct 01, 2012 41.66 41.83 40.48 40.69 927,589 -0.64(-1.55%)
Sep 28, 2012 41.57 41.57 40.68 41.33 520,232 -0.56(-1.34%)
Sep 27, 2012 41.42 41.91 40.82 41.89 562,088 +0.82(+2.00%)
Sep 26, 2012 40.70 41.48 40.07 41.07 572,955 +0.36(+0.89%)
Sep 25, 2012 42.56 42.56 40.69 40.71 755,672 -1.47(-3.48%)
Sep 24, 2012 42.25 42.62 41.91 42.17 447,357 -0.38(-0.89%)
Sep 21, 2012 43.53 43.65 42.47 42.55 873,240 -0.41(-0.96%)
Sep 20, 2012 42.48 43.07 41.87 42.96 464,319 -0.09(-0.20%)
Sep 19, 2012 43.05 43.48 42.72 43.05 483,316 -0.02(-0.04%)
Sep 18, 2012 42.81 43.38 41.98 43.07 765,893 -0.35(-0.80%)
Sep 17, 2012 44.89 44.89 43.22 43.41 858,097 -2.11(-4.63%)
Sep 14, 2012 45.55 46.42 45.18 45.52 793,369 +0.42(+0.93%)
Sep 13, 2012 44.19 45.71 43.75 45.10 569,533 +0.93(+2.11%)
Sep 12, 2012 44.21 44.35 43.22 44.17 532,329 +0.17(+0.38%)
Sep 11, 2012 43.33 44.20 43.27 44.01 545,481 +0.78(+1.81%)
Sep 10, 2012 43.00 43.80 42.99 43.22 562,890 +0.21(+0.48%)
Sep 07, 2012 41.94 43.04 41.60 43.02 403,257 +1.69(+4.09%)
Sep 06, 2012 41.05 41.84 40.96 41.33 490,267 +0.73(+1.81%)
Sep 05, 2012 40.80 41.04 40.48 40.60 365,504 -0.21(-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.