Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 56.73 56.90 56.51 56.79 656,554 +0.06(+0.11%)
Apr 29, 2014 56.44 56.84 56.29 56.72 616,437 +0.55(+0.97%)
Apr 28, 2014 56.26 56.45 55.70 56.18 1,010,971 +0.05(+0.09%)
Apr 25, 2014 56.85 56.96 55.75 56.13 574,788 -0.76(-1.34%)
Apr 24, 2014 56.80 57.33 55.78 56.89 1,281,710 -0.88(-1.53%)
Apr 23, 2014 57.73 58.04 57.37 57.77 928,526 +0.02(+0.04%)
Apr 22, 2014 57.42 57.96 57.13 57.75 867,442 +0.50(+0.87%)
Apr 21, 2014 56.40 57.36 56.20 57.25 775,181 +0.91(+1.61%)
Apr 17, 2014 55.99 56.35 56.35 56.35 1,568,000 +0.22(+0.39%)
Apr 16, 2014 55.79 56.51 55.79 56.13 850,326 +0.62(+1.11%)
Apr 15, 2014 55.90 55.90 54.43 55.51 829,305 -0.45(-0.80%)
Apr 14, 2014 55.66 56.30 55.54 55.96 731,909 +0.61(+1.10%)
Apr 11, 2014 55.55 55.73 54.83 55.35 430,575 -0.44(-0.79%)
Apr 10, 2014 56.72 57.01 55.66 55.79 481,490 -1.02(-1.79%)
Apr 09, 2014 56.80 57.05 56.64 56.81 625,995 +0.29(+0.51%)
Apr 08, 2014 56.37 57.07 56.23 56.52 543,181 +0.10(+0.17%)
Apr 07, 2014 57.47 57.61 55.99 56.43 572,219 -1.07(-1.86%)
Apr 04, 2014 58.18 58.62 57.34 57.49 942,471 -0.13(-0.22%)
Apr 03, 2014 57.45 58.07 57.45 57.62 529,053 +0.17(+0.29%)
Apr 02, 2014 57.12 57.62 56.92 57.45 528,139 +0.30(+0.52%)
Apr 01, 2014 56.74 57.17 56.39 57.16 506,325 +0.50(+0.88%)
Mar 31, 2014 56.14 57.12 55.97 56.66 537,598 +0.73(+1.30%)
Mar 28, 2014 56.15 56.71 55.83 55.93 398,443 +0.27(+0.49%)
Mar 27, 2014 55.72 56.15 55.51 55.66 552,869 -0.12(-0.22%)
Mar 26, 2014 57.37 57.58 55.77 55.78 428,746 -1.30(-2.28%)
Mar 25, 2014 57.44 58.11 56.92 57.08 439,856 +0.02(+0.04%)
Mar 24, 2014 57.09 57.56 56.42 57.05 343,751 +0.27(+0.48%)
Mar 21, 2014 56.28 57.45 56.22 56.78 1,093,078 +0.56(+1.00%)
Mar 20, 2014 56.25 56.75 56.04 56.22 1,094,532 -0.34(-0.61%)
Mar 19, 2014 56.51 56.96 56.12 56.56 390,827 -0.08(-0.14%)
Mar 18, 2014 55.73 56.75 55.54 56.64 447,930 +0.99(+1.77%)
Mar 17, 2014 55.76 56.58 55.18 55.66 602,633 +0.08(+0.14%)
Mar 14, 2014 55.36 55.77 55.12 55.58 433,337 +0.38(+0.68%)
Mar 13, 2014 55.41 55.64 54.57 55.20 723,452 -0.06(-0.12%)
Mar 12, 2014 55.46 56.34 55.19 55.26 659,415 -0.54(-0.96%)
Mar 11, 2014 56.28 56.77 55.68 55.80 427,232 -0.29(-0.51%)
Mar 10, 2014 56.60 56.60 55.48 56.09 412,334 -0.70(-1.23%)
Mar 07, 2014 56.49 56.91 55.78 56.79 595,606 +0.34(+0.60%)
Mar 06, 2014 56.30 56.66 55.95 56.45 768,762 +0.38(+0.69%)
Mar 05, 2014 55.85 56.20 55.62 56.07 557,819 +0.20(+0.36%)
Mar 04, 2014 55.33 56.07 55.22 55.86 716,527 +1.19(+2.19%)
Mar 03, 2014 54.61 55.02 54.12 54.67 684,417 -0.60(-1.08%)
Feb 28, 2014 55.43 56.02 54.94 55.27 788,709 -0.23(-0.42%)
Feb 27, 2014 54.97 55.61 54.89 55.50 643,013 +0.53(+0.96%)
Feb 26, 2014 54.87 55.97 54.58 54.97 1,222,180 +0.31(+0.57%)
Feb 25, 2014 54.93 55.00 53.62 54.66 1,165,011 -0.30(-0.54%)
Feb 24, 2014 55.83 56.31 54.88 54.96 1,184,209 -1.00(-1.78%)
Feb 21, 2014 56.10 56.50 55.12 55.95 1,318,678 -0.37(-0.67%)
Feb 20, 2014 57.74 57.84 55.90 56.33 1,534,528 -1.41(-2.45%)
Feb 19, 2014 58.82 58.98 57.60 57.74 1,150,015 -1.37(-2.32%)
Feb 18, 2014 59.14 59.48 58.76 59.11 440,178 +0.24(+0.41%)
Feb 14, 2014 58.13 58.87 58.87 58.87 264,367 +0.75(+1.29%)
Feb 13, 2014 57.37 58.26 57.09 58.12 580,849 +0.20(+0.34%)
Feb 12, 2014 57.53 58.03 57.25 57.92 547,856 +0.42(+0.74%)
Feb 11, 2014 57.89 57.95 56.46 57.50 784,345 +2.35(+4.25%)
Feb 10, 2014 55.22 55.34 54.58 55.16 641,822 -0.39(-0.70%)
Feb 07, 2014 55.12 55.65 54.86 55.55 426,223 +0.81(+1.49%)
Feb 06, 2014 54.17 55.54 54.08 54.73 344,478 +0.81(+1.51%)
Feb 05, 2014 53.87 54.20 53.66 53.92 531,676 -0.10(-0.19%)
Feb 04, 2014 53.36 54.59 52.88 54.02 1,321,117 +0.80(+1.50%)
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.