Skip to main content

Reliance Inc (NY: RS )

334.16 -2.74 (-0.81%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.67 49.39 47.67 49.17 416,018 +1.30(+2.72%)
Dec 28, 2012 48.27 48.47 47.79 47.87 444,508 -0.70(-1.44%)
Dec 27, 2012 49.00 49.23 48.05 48.56 513,117 -0.24(-0.49%)
Dec 26, 2012 49.03 49.52 48.76 48.80 422,658 +0.00(+0.00%)
Dec 24, 2012 48.80 48.90 48.62 48.80 208,318 -0.15(-0.31%)
Dec 21, 2012 47.98 49.02 47.98 48.95 902,118 -0.21(-0.44%)
Dec 20, 2012 48.21 49.17 48.02 49.17 833,809 +0.98(+2.02%)
Dec 19, 2012 48.21 48.96 48.13 48.19 835,230 -0.17(-0.34%)
Dec 18, 2012 47.53 48.88 47.43 48.36 1,051,114 +0.82(+1.74%)
Dec 17, 2012 47.03 47.56 46.91 47.53 551,481 +0.55(+1.16%)
Dec 14, 2012 46.64 47.38 45.95 46.98 746,448 +1.04(+2.26%)
Dec 13, 2012 45.98 46.38 45.81 45.95 405,542 -0.02(-0.05%)
Dec 12, 2012 46.30 46.78 45.75 45.97 645,739 -0.23(-0.50%)
Dec 11, 2012 45.41 46.23 44.75 46.20 743,036 +0.85(+1.87%)
Dec 10, 2012 45.13 45.45 44.88 45.35 570,374 +0.13(+0.28%)
Dec 07, 2012 45.20 45.34 44.75 45.22 283,425 +0.17(+0.39%)
Dec 06, 2012 44.77 45.05 44.62 45.05 578,009 +0.30(+0.67%)
Dec 05, 2012 44.76 45.07 44.28 44.75 640,879 +0.21(+0.46%)
Dec 04, 2012 44.48 45.26 44.20 44.54 505,616 -0.18(-0.41%)
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%)
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.