Skip to main content

Reliance Inc (NY: RS )

334.06 -2.84 (-0.84%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 59.21 59.29 58.59 58.68 629,420 -0.89(-1.49%)
May 29, 2014 59.27 59.59 58.83 59.56 367,460 +0.57(+0.97%)
May 28, 2014 59.13 59.65 58.96 58.99 747,969 -0.27(-0.45%)
May 27, 2014 58.85 59.41 58.77 59.26 645,042 +0.56(+0.95%)
May 23, 2014 58.29 58.70 58.70 58.70 346,105 +0.43(+0.74%)
May 22, 2014 57.79 58.40 57.54 58.27 468,559 +0.66(+1.14%)
May 21, 2014 57.68 57.88 57.06 57.62 479,367 +0.28(+0.50%)
May 20, 2014 58.44 58.51 57.17 57.33 471,774 -1.41(-2.40%)
May 19, 2014 58.33 58.85 57.91 58.74 418,113 +0.32(+0.54%)
May 16, 2014 58.41 58.52 57.62 58.43 466,888 -0.24(-0.42%)
May 15, 2014 59.11 59.22 57.83 58.67 510,948 -0.64(-1.08%)
May 14, 2014 59.32 59.55 59.15 59.31 524,558 -0.01(-0.01%)
May 13, 2014 59.65 60.09 59.11 59.32 625,329 -0.28(-0.46%)
May 12, 2014 58.41 59.62 58.18 59.60 610,077 +1.59(+2.74%)
May 09, 2014 57.59 58.02 57.33 58.01 717,765 +0.28(+0.49%)
May 08, 2014 58.30 58.89 57.56 57.72 752,992 -0.55(-0.95%)
May 07, 2014 57.83 58.30 57.71 58.27 327,204 +0.48(+0.83%)
May 06, 2014 57.62 58.01 57.44 57.79 518,019 +0.09(+0.15%)
May 05, 2014 58.18 58.27 57.50 57.70 1,002,024 -0.85(-1.46%)
May 02, 2014 57.84 58.83 57.83 58.56 775,218 +0.77(+1.33%)
May 01, 2014 57.76 58.01 57.47 57.79 712,182 +0.31(+0.54%)
Apr 30, 2014 57.42 57.59 57.19 57.48 648,665 +0.06(+0.11%)
Apr 29, 2014 57.13 57.53 56.98 57.41 609,030 +0.55(+0.97%)
Apr 28, 2014 56.94 57.14 56.38 56.86 998,823 +0.05(+0.09%)
Apr 25, 2014 57.54 57.66 56.43 56.81 567,881 -0.77(-1.34%)
Apr 24, 2014 57.49 58.03 56.45 57.58 1,266,309 -0.89(-1.53%)
Apr 23, 2014 58.44 58.75 58.07 58.48 917,368 +0.02(+0.04%)
Apr 22, 2014 58.12 58.66 57.83 58.45 857,018 +0.50(+0.87%)
Apr 21, 2014 57.09 58.06 56.88 57.95 765,866 +0.92(+1.61%)
Apr 17, 2014 56.67 57.03 57.03 57.03 1,549,158 +0.22(+0.39%)
Apr 16, 2014 56.47 57.20 56.47 56.81 840,108 +0.62(+1.11%)
Apr 15, 2014 56.58 56.58 55.09 56.19 819,339 -0.45(-0.80%)
Apr 14, 2014 56.33 56.98 56.21 56.64 723,114 +0.62(+1.10%)
Apr 11, 2014 56.23 56.41 55.49 56.02 425,401 -0.45(-0.79%)
Apr 10, 2014 57.41 57.70 56.33 56.47 475,704 -1.03(-1.79%)
Apr 09, 2014 57.49 57.75 57.33 57.50 618,473 +0.29(+0.51%)
Apr 08, 2014 57.06 57.76 56.92 57.21 536,654 +0.10(+0.17%)
Apr 07, 2014 58.17 58.31 56.67 57.11 565,343 -1.08(-1.86%)
Apr 04, 2014 58.89 59.33 58.04 58.19 931,146 -0.13(-0.22%)
Apr 03, 2014 58.15 58.78 58.15 58.32 522,695 +0.17(+0.29%)
Apr 02, 2014 57.81 58.32 57.62 58.15 521,792 +0.30(+0.52%)
Apr 01, 2014 57.43 57.87 57.08 57.85 500,241 +0.50(+0.88%)
Mar 31, 2014 56.82 57.81 56.65 57.35 531,138 +0.74(+1.30%)
Mar 28, 2014 56.83 57.40 56.51 56.61 393,655 +0.28(+0.49%)
Mar 27, 2014 56.40 56.84 56.19 56.33 546,225 -0.12(-0.22%)
Mar 26, 2014 58.07 58.28 56.45 56.45 423,594 -1.31(-2.28%)
Mar 25, 2014 58.14 58.82 57.61 57.77 434,571 +0.02(+0.04%)
Mar 24, 2014 57.79 58.26 57.10 57.75 339,620 +0.28(+0.48%)
Mar 21, 2014 56.97 58.15 56.90 57.47 1,079,943 +0.57(+1.00%)
Mar 20, 2014 56.93 57.45 56.72 56.90 1,081,379 -0.35(-0.61%)
Mar 19, 2014 57.20 57.65 56.80 57.25 386,131 -0.08(-0.14%)
Mar 18, 2014 56.41 57.44 56.21 57.33 442,548 +1.00(+1.77%)
Mar 17, 2014 56.44 57.27 55.85 56.33 595,391 +0.08(+0.14%)
Mar 14, 2014 56.03 56.45 55.79 56.25 428,129 +0.38(+0.68%)
Mar 13, 2014 56.08 56.32 55.24 55.87 714,759 -0.06(-0.12%)
Mar 12, 2014 56.14 57.02 55.86 55.94 651,491 -0.54(-0.96%)
Mar 11, 2014 56.97 57.46 56.36 56.48 422,098 -0.29(-0.51%)
Mar 10, 2014 57.29 57.29 56.15 56.77 407,379 -0.71(-1.23%)
Mar 07, 2014 57.18 57.60 56.45 57.48 588,449 +0.34(+0.60%)
Mar 06, 2014 56.98 57.35 56.63 57.14 759,524 +0.39(+0.69%)
Mar 05, 2014 56.53 56.89 56.29 56.75 551,116 +0.20(+0.36%)
Mar 04, 2014 56.00 56.76 55.89 56.54 707,917 +1.21(+2.19%)
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.