Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.17 51.30 49.90 50.70 1,405,995 +0.11(+0.21%)
Mar 30, 2015 49.38 50.81 49.22 50.59 710,673 +1.39(+2.83%)
Mar 27, 2015 49.17 49.55 48.76 49.20 731,151 -0.37(-0.75%)
Mar 26, 2015 49.76 50.05 49.19 49.57 770,128 -0.04(-0.08%)
Mar 25, 2015 50.54 50.70 49.59 49.61 703,029 -0.35(-0.70%)
Mar 24, 2015 49.97 50.42 49.60 49.96 581,621 +0.01(+0.02%)
Mar 23, 2015 49.48 50.21 49.39 49.95 738,577 +0.57(+1.16%)
Mar 20, 2015 47.96 49.59 47.83 49.38 1,962,682 +1.80(+3.79%)
Mar 19, 2015 48.99 49.03 47.29 47.58 1,253,080 -2.19(-4.40%)
Mar 18, 2015 47.35 50.08 47.35 49.77 1,526,340 +2.05(+4.30%)
Mar 17, 2015 47.14 47.96 47.00 47.72 913,385 +0.64(+1.36%)
Mar 16, 2015 46.43 47.26 45.99 47.08 947,915 +0.35(+0.75%)
Mar 13, 2015 47.28 47.60 46.46 46.73 886,550 -0.76(-1.59%)
Mar 12, 2015 47.06 47.56 46.85 47.49 924,909 +1.01(+2.18%)
Mar 11, 2015 45.80 46.71 45.80 46.47 1,362,150 +0.69(+1.50%)
Mar 10, 2015 47.41 47.59 45.69 45.78 1,388,586 -2.51(-5.20%)
Mar 09, 2015 47.75 48.79 47.69 48.30 931,576 +0.73(+1.52%)
Mar 06, 2015 47.83 48.55 47.23 47.57 1,030,318 -0.76(-1.57%)
Mar 05, 2015 47.88 48.53 47.41 48.33 1,011,618 +0.49(+1.03%)
Mar 04, 2015 46.88 47.97 46.75 47.84 820,172 +0.52(+1.10%)
Mar 03, 2015 47.25 47.73 47.15 47.32 738,914 +0.00(+0.00%)
Mar 02, 2015 46.77 47.34 46.56 47.32 453,454 +0.34(+0.72%)
Feb 27, 2015 47.56 47.75 46.91 46.98 653,813 -0.44(-0.92%)
Feb 26, 2015 47.38 48.03 47.29 47.42 697,655 +0.00(+0.00%)
Feb 25, 2015 47.90 47.93 47.30 47.42 630,556 -0.57(-1.18%)
Feb 24, 2015 47.59 48.24 47.39 47.99 1,002,042 +0.57(+1.20%)
Feb 23, 2015 47.24 47.71 47.00 47.42 865,315 -0.17(-0.36%)
Feb 20, 2015 47.19 47.91 46.34 47.59 1,671,759 +0.80(+1.71%)
Feb 19, 2015 45.18 47.14 44.80 46.79 1,777,982 +2.13(+4.76%)
Feb 18, 2015 44.69 45.46 44.52 44.66 1,101,429 -0.16(-0.37%)
Feb 17, 2015 45.39 45.55 44.79 44.83 757,253 -0.61(-1.34%)
Feb 13, 2015 44.80 45.44 45.44 45.44 519,620 +1.12(+2.53%)
Feb 12, 2015 44.40 44.60 43.93 44.32 1,094,798 +0.40(+0.90%)
Feb 11, 2015 44.15 44.21 43.38 43.92 548,184 -0.20(-0.45%)
Feb 10, 2015 44.29 44.33 43.60 44.12 804,917 -0.22(-0.50%)
Feb 09, 2015 44.33 45.22 44.30 44.34 684,928 +0.03(+0.07%)
Feb 06, 2015 44.49 45.18 44.15 44.31 766,339 -0.58(-1.29%)
Feb 05, 2015 43.88 44.95 43.88 44.89 458,207 +1.08(+2.46%)
Feb 04, 2015 44.52 44.62 43.67 43.81 537,284 -1.11(-2.48%)
Feb 03, 2015 44.11 44.97 43.79 44.92 867,208 +1.51(+3.47%)
Feb 02, 2015 43.48 43.66 42.83 43.41 676,587 +0.26(+0.59%)
Jan 30, 2015 42.75 43.64 41.72 43.16 968,319 -0.26(-0.61%)
Jan 29, 2015 43.35 43.50 42.50 43.42 603,959 +0.14(+0.32%)
Jan 28, 2015 44.27 44.38 43.17 43.28 551,271 -0.60(-1.37%)
Jan 27, 2015 43.56 44.26 43.35 43.88 615,109 -0.37(-0.84%)
Jan 26, 2015 43.44 44.25 43.05 44.25 686,838 +0.89(+2.05%)
Jan 23, 2015 44.24 44.24 43.27 43.36 775,931 -1.36(-3.04%)
Jan 22, 2015 44.33 44.79 43.91 44.72 618,489 +0.68(+1.55%)
Jan 21, 2015 43.41 44.07 43.31 44.04 554,502 +0.55(+1.27%)
Jan 20, 2015 44.03 44.26 43.07 43.49 829,309 -0.36(-0.83%)
Jan 16, 2015 43.84 44.01 43.26 43.85 1,062,429 +0.01(+0.02%)
Jan 15, 2015 44.77 45.23 43.74 43.84 1,015,192 -0.87(-1.95%)
Jan 14, 2015 44.49 44.99 44.00 44.71 896,447 -0.73(-1.61%)
Jan 13, 2015 46.16 46.61 44.95 45.45 1,189,574 -1.01(-2.16%)
Jan 12, 2015 46.72 46.74 45.53 46.45 814,491 -0.59(-1.26%)
Jan 09, 2015 47.26 47.26 46.63 47.05 749,622 -0.30(-0.63%)
Jan 08, 2015 47.05 47.56 46.77 47.34 1,069,664 +0.60(+1.29%)
Jan 07, 2015 47.43 47.71 46.61 46.74 1,145,744 -0.59(-1.25%)
Jan 06, 2015 47.74 47.87 46.61 47.33 1,101,523 -0.23(-0.49%)
Jan 05, 2015 49.90 49.90 47.45 47.56 1,287,091 -3.07(-6.05%)
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.