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 (%)
Mar 28, 2013 55.83 56.11 55.28 56.01 477,201 +0.06(+0.11%)
Mar 27, 2013 55.16 56.03 54.72 55.95 545,461 +0.14(+0.25%)
Mar 26, 2013 55.19 55.96 55.17 55.80 732,940 +0.78(+1.42%)
Mar 25, 2013 54.77 55.75 54.36 55.02 644,568 +0.42(+0.76%)
Mar 22, 2013 54.57 54.91 54.23 54.61 277,888 +0.19(+0.35%)
Mar 21, 2013 54.86 55.49 54.36 54.42 688,030 -0.65(-1.19%)
Mar 20, 2013 54.70 55.31 54.36 55.07 544,816 +0.68(+1.24%)
Mar 19, 2013 54.33 54.50 53.29 54.40 630,073 +0.09(+0.17%)
Mar 18, 2013 53.58 54.53 53.58 54.30 496,120 -0.19(-0.35%)
Mar 15, 2013 54.21 54.95 54.10 54.49 904,512 +0.24(+0.44%)
Mar 14, 2013 53.54 54.33 53.10 54.25 943,045 +1.11(+2.09%)
Mar 13, 2013 52.85 53.40 52.00 53.14 970,396 +0.23(+0.43%)
Mar 12, 2013 52.99 53.35 52.40 52.92 880,242 -0.12(-0.22%)
Mar 11, 2013 52.80 53.32 52.33 53.03 496,484 +0.10(+0.19%)
Mar 08, 2013 52.54 53.26 52.54 52.93 757,742 +0.50(+0.96%)
Mar 07, 2013 52.51 53.21 52.11 52.43 686,516 -0.02(-0.04%)
Mar 06, 2013 53.00 53.00 51.25 52.45 946,744 +0.72(+1.38%)
Mar 05, 2013 52.44 53.96 51.67 51.74 774,724 +0.34(+0.66%)
Mar 04, 2013 51.38 51.67 50.77 51.40 705,732 -0.20(-0.39%)
Mar 01, 2013 51.35 51.92 50.83 51.60 988,551 -0.56(-1.08%)
Feb 28, 2013 52.64 52.68 52.16 52.17 830,110 -0.23(-0.43%)
Feb 27, 2013 51.37 52.91 51.37 52.39 1,277,893 +0.90(+1.75%)
Feb 26, 2013 51.25 51.56 50.65 51.49 1,072,483 +0.49(+0.97%)
Feb 25, 2013 53.55 53.72 50.99 51.00 1,480,830 -2.43(-4.55%)
Feb 22, 2013 53.50 53.73 52.82 53.43 585,034 +0.20(+0.38%)
Feb 21, 2013 53.27 54.60 52.71 53.22 1,409,193 -0.15(-0.28%)
Feb 20, 2013 55.93 55.98 53.30 53.37 1,242,836 -2.84(-5.06%)
Feb 19, 2013 56.56 57.11 55.98 56.22 740,837 -0.23(-0.40%)
Feb 15, 2013 56.18 56.68 56.18 56.44 593,800 +0.04(+0.07%)
Feb 14, 2013 55.43 56.47 55.20 56.40 515,720 +0.78(+1.39%)
Feb 13, 2013 55.58 56.11 55.14 55.63 537,356 +0.19(+0.34%)
Feb 12, 2013 55.62 55.78 55.21 55.44 599,555 -0.18(-0.32%)
Feb 11, 2013 55.82 56.23 55.47 55.62 452,327 -0.34(-0.62%)
Feb 08, 2013 54.98 56.07 54.98 55.97 709,251 +1.08(+1.97%)
Feb 07, 2013 54.89 55.28 54.20 54.88 944,926 -0.15(-0.27%)
Feb 06, 2013 53.27 55.92 53.27 55.03 3,242,881 +4.65(+9.24%)
Feb 04, 2013 50.80 51.04 50.20 50.38 474,246 -1.05(-2.04%)
Feb 01, 2013 51.23 51.66 50.80 51.43 588,885 +0.73(+1.44%)
Jan 31, 2013 50.20 50.94 50.15 50.70 582,001 +0.45(+0.90%)
Jan 30, 2013 50.63 50.92 50.02 50.25 503,324 -0.42(-0.83%)
Jan 29, 2013 50.28 51.08 50.18 50.67 519,536 +0.53(+1.06%)
Jan 28, 2013 50.23 50.34 49.75 50.14 421,570 -0.16(-0.33%)
Jan 25, 2013 50.05 50.30 49.39 50.30 450,916 +0.55(+1.10%)
Jan 24, 2013 49.92 50.24 49.25 49.75 599,816 -0.04(-0.08%)
Jan 23, 2013 50.26 50.28 49.63 49.79 645,316 -0.49(-0.98%)
Jan 22, 2013 49.59 50.70 49.00 50.29 815,550 +0.75(+1.52%)
Jan 18, 2013 49.78 49.80 49.18 49.53 585,652 -0.18(-0.36%)
Jan 17, 2013 49.36 49.85 49.21 49.71 763,360 +0.78(+1.58%)
Jan 16, 2013 49.55 49.55 48.70 48.94 985,289 -1.04(-2.08%)
Jan 15, 2013 49.49 50.15 49.43 49.98 576,105 +0.17(+0.35%)
Jan 14, 2013 49.73 50.26 49.63 49.81 540,725 -0.45(-0.90%)
Jan 11, 2013 50.58 50.64 49.91 50.26 533,046 -0.42(-0.83%)
Jan 10, 2013 51.25 51.47 50.09 50.69 898,830 -0.49(-0.96%)
Jan 09, 2013 50.33 51.30 50.12 51.18 957,025 +1.30(+2.61%)
Jan 08, 2013 50.54 50.68 49.77 49.88 548,587 -0.73(-1.44%)
Jan 07, 2013 50.31 50.83 50.14 50.61 410,247 +0.02(+0.03%)
Jan 04, 2013 49.77 50.61 49.67 50.59 422,174 +0.95(+1.91%)
Jan 03, 2013 50.42 50.63 49.60 49.64 850,415 -0.94(-1.86%)
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.