Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 58.78 59.08 58.48 58.66 144,019 +0.10(+0.18%)
Nov 27, 2013 59.10 59.27 58.32 58.56 408,702 -0.40(-0.68%)
Nov 26, 2013 59.19 59.20 58.88 58.95 290,040 -0.32(-0.54%)
Nov 25, 2013 59.40 59.68 59.13 59.27 641,702 -0.13(-0.21%)
Nov 22, 2013 59.54 59.59 58.87 59.40 572,048 -0.06(-0.11%)
Nov 21, 2013 59.38 59.75 58.75 59.46 499,458 +0.45(+0.77%)
Nov 20, 2013 59.83 59.95 58.80 59.01 532,187 -0.46(-0.78%)
Nov 19, 2013 59.67 60.21 59.14 59.47 456,967 -0.13(-0.21%)
Nov 18, 2013 59.89 60.08 59.37 59.60 460,387 -0.02(-0.03%)
Nov 15, 2013 59.28 59.79 59.09 59.62 570,472 +0.46(+0.78%)
Nov 14, 2013 59.52 59.56 58.69 59.16 392,034 -0.19(-0.32%)
Nov 13, 2013 58.62 59.35 58.26 59.35 265,628 +0.16(+0.27%)
Nov 12, 2013 59.56 59.70 58.64 59.19 248,137 -0.71(-1.19%)
Nov 11, 2013 59.85 59.92 59.49 59.90 292,622 +0.11(+0.19%)
Nov 08, 2013 58.33 59.85 58.19 59.79 394,439 +1.58(+2.72%)
Nov 07, 2013 59.54 59.80 58.18 58.21 343,071 -1.00(-1.69%)
Nov 06, 2013 59.35 59.51 58.83 59.21 237,617 +0.24(+0.40%)
Nov 05, 2013 58.97 59.50 58.18 58.97 555,518 -0.21(-0.36%)
Nov 04, 2013 58.89 59.65 58.73 59.19 553,910 +0.10(+0.16%)
Nov 01, 2013 58.42 59.28 58.11 59.09 537,946 +0.88(+1.51%)
Oct 31, 2013 58.27 58.89 58.15 58.21 558,130 -0.19(-0.33%)
Oct 30, 2013 59.01 59.19 58.01 58.40 414,739 -0.61(-1.04%)
Oct 29, 2013 58.46 59.39 58.45 59.01 504,618 +0.60(+1.02%)
Oct 28, 2013 58.01 58.46 57.81 58.42 620,044 +0.32(+0.55%)
Oct 25, 2013 58.82 59.16 57.40 58.10 826,773 -0.89(-1.51%)
Oct 24, 2013 59.62 60.98 58.93 58.99 699,743 -0.59(-0.99%)
Oct 23, 2013 59.00 59.91 58.49 59.58 908,445 +0.05(+0.08%)
Oct 22, 2013 60.02 60.51 59.26 59.53 999,913 -0.42(-0.70%)
Oct 21, 2013 60.54 60.62 59.54 59.95 413,996 -0.27(-0.45%)
Oct 18, 2013 59.57 60.26 59.40 60.22 564,885 +0.73(+1.23%)
Oct 17, 2013 58.49 59.71 58.48 59.49 477,989 +0.73(+1.24%)
Oct 16, 2013 58.84 58.89 58.29 58.76 384,525 +0.38(+0.65%)
Oct 15, 2013 57.97 58.82 57.75 58.38 690,451 +0.42(+0.73%)
Oct 14, 2013 57.46 58.31 57.39 57.96 722,470 -0.03(-0.05%)
Oct 11, 2013 57.84 58.38 57.59 57.99 429,871 -0.03(-0.05%)
Oct 10, 2013 57.15 58.19 56.68 58.02 415,231 +1.59(+2.81%)
Oct 09, 2013 57.38 57.38 56.22 56.43 572,781 -0.60(-1.06%)
Oct 08, 2013 57.51 57.88 56.89 57.03 308,287 -0.44(-0.77%)
Oct 07, 2013 57.11 57.93 56.92 57.48 354,304 -0.23(-0.40%)
Oct 04, 2013 57.31 57.98 56.84 57.71 542,187 +0.57(+1.00%)
Oct 03, 2013 58.27 58.73 56.97 57.14 732,151 -1.45(-2.47%)
Oct 02, 2013 58.41 58.62 57.98 58.58 361,097 -0.15(-0.26%)
Oct 01, 2013 58.14 59.07 58.14 58.73 772,707 +0.54(+0.93%)
Sep 30, 2013 57.18 58.53 57.07 58.19 433,746 +0.05(+0.08%)
Sep 27, 2013 57.92 58.27 57.41 58.15 334,378 -0.29(-0.49%)
Sep 26, 2013 57.93 58.50 57.85 58.43 412,823 +0.67(+1.16%)
Sep 25, 2013 58.29 58.29 57.75 57.77 742,739 -1.13(-1.91%)
Sep 24, 2013 59.12 59.37 58.52 58.89 474,052 -0.13(-0.23%)
Sep 23, 2013 59.43 60.03 59.03 59.03 633,174 -0.52(-0.88%)
Sep 20, 2013 59.86 60.20 59.49 59.55 1,228,526 -0.44(-0.73%)
Sep 19, 2013 59.28 60.23 59.15 59.99 1,134,993 +0.95(+1.61%)
Sep 18, 2013 58.23 59.20 57.65 59.04 879,328 +0.66(+1.13%)
Sep 17, 2013 56.65 58.66 56.61 58.38 1,133,086 +1.67(+2.94%)
Sep 16, 2013 57.53 57.53 56.49 56.71 571,337 +0.09(+0.15%)
Sep 13, 2013 56.38 56.71 56.08 56.62 245,923 +0.17(+0.31%)
Sep 12, 2013 57.09 57.09 56.32 56.45 278,055 -0.81(-1.42%)
Sep 11, 2013 56.90 57.53 56.31 57.26 426,216 +0.17(+0.31%)
Sep 10, 2013 56.41 57.23 56.32 57.08 547,019 +1.10(+1.97%)
Sep 09, 2013 54.96 56.07 54.87 55.98 238,092 +1.09(+1.98%)
Sep 06, 2013 54.76 55.12 54.08 54.89 420,813 +0.31(+0.57%)
Sep 05, 2013 53.51 54.63 53.35 54.58 640,813 +1.07(+2.00%)
Sep 04, 2013 52.67 53.56 52.40 53.51 485,839 +0.93(+1.77%)
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.