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 (%)
Nov 29, 2013 58.77 59.08 58.48 58.65 144,032 +0.10(+0.18%)
Nov 27, 2013 59.09 59.26 58.31 58.55 408,738 -0.40(-0.68%)
Nov 26, 2013 59.19 59.20 58.88 58.95 290,066 -0.32(-0.54%)
Nov 25, 2013 59.40 59.68 59.12 59.27 641,759 -0.13(-0.21%)
Nov 22, 2013 59.54 59.58 58.86 59.40 572,099 -0.06(-0.11%)
Nov 21, 2013 59.37 59.75 58.75 59.46 499,502 +0.45(+0.77%)
Nov 20, 2013 59.83 59.95 58.80 59.00 532,235 -0.46(-0.78%)
Nov 19, 2013 59.67 60.20 59.13 59.47 457,008 -0.13(-0.21%)
Nov 18, 2013 59.88 60.08 59.36 59.59 460,428 -0.02(-0.03%)
Nov 15, 2013 59.28 59.79 59.09 59.61 570,523 +0.46(+0.78%)
Nov 14, 2013 59.52 59.56 58.68 59.15 392,069 -0.19(-0.32%)
Nov 13, 2013 58.62 59.35 58.25 59.34 265,651 +0.16(+0.27%)
Nov 12, 2013 59.56 59.70 58.63 59.18 248,159 -0.71(-1.19%)
Nov 11, 2013 59.84 59.91 59.48 59.90 292,648 +0.11(+0.19%)
Nov 08, 2013 58.32 59.85 58.19 59.79 394,474 +1.58(+2.72%)
Nov 07, 2013 59.53 59.79 58.17 58.21 343,102 -1.00(-1.69%)
Nov 06, 2013 59.35 59.51 58.82 59.21 237,639 +0.24(+0.40%)
Nov 05, 2013 58.97 59.49 58.17 58.97 555,568 -0.21(-0.36%)
Nov 04, 2013 58.88 59.64 58.73 59.18 553,960 +0.10(+0.16%)
Nov 01, 2013 58.41 59.28 58.10 59.09 537,995 +0.88(+1.51%)
Oct 31, 2013 58.27 58.89 58.14 58.21 558,180 -0.19(-0.33%)
Oct 30, 2013 59.01 59.18 58.01 58.40 414,776 -0.61(-1.04%)
Oct 29, 2013 58.46 59.38 58.44 59.01 504,663 +0.60(+1.02%)
Oct 28, 2013 58.01 58.45 57.81 58.41 620,100 +0.32(+0.55%)
Oct 25, 2013 58.82 59.16 57.40 58.09 826,847 -0.89(-1.51%)
Oct 24, 2013 59.61 60.98 58.93 58.98 699,805 -0.59(-0.99%)
Oct 23, 2013 59.00 59.90 58.48 59.57 908,526 +0.05(+0.08%)
Oct 22, 2013 60.02 60.50 59.25 59.52 1,000,003 -0.42(-0.70%)
Oct 21, 2013 60.53 60.62 59.53 59.94 414,033 -0.27(-0.45%)
Oct 18, 2013 59.56 60.25 59.40 60.21 564,936 +0.73(+1.23%)
Oct 17, 2013 58.48 59.71 58.48 59.48 478,032 +0.73(+1.24%)
Oct 16, 2013 58.83 58.88 58.28 58.75 384,560 +0.38(+0.65%)
Oct 15, 2013 57.97 58.82 57.74 58.37 690,513 +0.42(+0.73%)
Oct 14, 2013 57.46 58.30 57.39 57.95 722,535 -0.03(-0.05%)
Oct 11, 2013 57.83 58.37 57.59 57.98 429,910 -0.03(-0.05%)
Oct 10, 2013 57.14 58.18 56.67 58.01 415,268 +1.59(+2.82%)
Oct 09, 2013 57.38 57.38 56.22 56.43 572,832 -0.60(-1.06%)
Oct 08, 2013 57.51 57.87 56.89 57.03 308,315 -0.44(-0.77%)
Oct 07, 2013 57.11 57.93 56.91 57.47 354,336 -0.23(-0.40%)
Oct 04, 2013 57.31 57.97 56.83 57.70 542,235 +0.57(+1.00%)
Oct 03, 2013 58.26 58.72 56.97 57.13 732,216 -1.45(-2.47%)
Oct 02, 2013 58.40 58.62 57.97 58.58 361,129 -0.15(-0.26%)
Oct 01, 2013 58.13 59.06 58.13 58.73 772,777 +0.54(+0.93%)
Sep 30, 2013 57.17 58.52 57.07 58.19 433,784 +0.05(+0.08%)
Sep 27, 2013 57.92 58.26 57.40 58.14 334,408 -0.29(-0.49%)
Sep 26, 2013 57.93 58.50 57.85 58.43 412,860 +0.67(+1.15%)
Sep 25, 2013 58.28 58.28 57.74 57.76 742,806 -1.13(-1.92%)
Sep 24, 2013 59.12 59.36 58.52 58.89 474,094 -0.13(-0.23%)
Sep 23, 2013 59.43 60.02 59.02 59.02 633,231 -0.52(-0.88%)
Sep 20, 2013 59.86 60.19 59.48 59.55 1,228,636 -0.44(-0.73%)
Sep 19, 2013 59.28 60.22 59.14 59.98 1,135,095 +0.95(+1.61%)
Sep 18, 2013 58.23 59.20 57.65 59.03 879,407 +0.66(+1.13%)
Sep 17, 2013 56.65 58.65 56.61 58.37 1,133,187 +1.67(+2.94%)
Sep 16, 2013 57.52 57.52 56.48 56.70 571,388 +0.09(+0.15%)
Sep 13, 2013 56.37 56.70 56.08 56.62 245,945 +0.17(+0.31%)
Sep 12, 2013 57.09 57.09 56.31 56.44 278,079 -0.81(-1.41%)
Sep 11, 2013 56.89 57.52 56.31 57.25 426,255 +0.17(+0.31%)
Sep 10, 2013 56.40 57.22 56.31 57.08 547,068 +1.10(+1.97%)
Sep 09, 2013 54.96 56.06 54.87 55.97 238,113 +1.09(+1.98%)
Sep 06, 2013 54.76 55.12 54.08 54.89 420,850 +0.31(+0.57%)
Sep 05, 2013 53.50 54.62 53.34 54.58 640,870 +1.07(+2.00%)
Sep 04, 2013 52.67 53.56 52.40 53.50 485,883 +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.