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 (%)
May 29, 2015 52.78 52.95 52.27 52.64 530,471 -0.20(-0.37%)
May 28, 2015 53.24 53.41 52.60 52.84 537,394 -0.69(-1.29%)
May 27, 2015 52.88 53.58 52.79 53.53 672,852 +0.45(+0.84%)
May 26, 2015 53.93 53.93 52.62 53.09 583,347 -1.02(-1.88%)
May 22, 2015 54.29 54.10 54.10 54.10 663,788 +0.02(+0.05%)
May 21, 2015 54.38 54.38 53.90 54.08 762,239 -0.07(-0.12%)
May 20, 2015 53.99 54.59 53.79 54.14 536,147 +0.43(+0.81%)
May 19, 2015 53.99 54.05 53.35 53.71 780,557 -0.46(-0.85%)
May 18, 2015 53.89 54.34 53.77 54.17 470,839 -0.07(-0.12%)
May 15, 2015 54.06 54.44 53.80 54.23 548,990 +0.21(+0.39%)
May 14, 2015 54.53 54.69 53.83 54.02 624,056 -0.13(-0.24%)
May 13, 2015 54.32 54.82 54.08 54.15 605,474 +0.06(+0.11%)
May 12, 2015 54.37 54.51 53.99 54.09 595,148 -0.30(-0.54%)
May 11, 2015 54.14 54.49 53.92 54.39 618,514 +0.39(+0.71%)
May 08, 2015 54.23 54.39 53.73 54.00 478,071 +0.40(+0.75%)
May 07, 2015 52.73 53.71 52.49 53.60 639,830 +0.48(+0.91%)
May 06, 2015 53.54 53.54 52.75 53.12 542,701 +0.02(+0.03%)
May 05, 2015 53.65 54.01 53.00 53.10 389,466 -0.37(-0.69%)
May 04, 2015 53.43 53.75 52.86 53.47 767,466 +0.08(+0.15%)
May 01, 2015 53.63 54.02 52.65 53.39 597,613 +0.32(+0.60%)
Apr 30, 2015 52.54 53.44 52.13 53.07 613,614 -0.07(-0.12%)
Apr 29, 2015 53.15 53.50 52.82 53.14 666,855 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,387 +0.54(+1.02%)
Apr 27, 2015 52.27 53.82 52.11 53.09 1,325,788 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.77 1,615,560 +0.37(+0.72%)
Apr 23, 2015 47.62 51.84 47.62 51.41 3,317,208 +4.29(+9.10%)
Apr 22, 2015 46.79 47.22 46.62 47.12 962,027 +0.60(+1.29%)
Apr 21, 2015 46.98 47.36 46.31 46.52 801,043 -0.43(-0.91%)
Apr 20, 2015 46.73 47.14 46.49 46.94 762,002 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.15 46.48 842,932 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,301 -1.09(-2.25%)
Apr 15, 2015 48.46 48.67 48.25 48.44 1,245,329 +0.45(+0.94%)
Apr 14, 2015 48.37 48.63 47.63 47.99 1,172,903 -0.95(-1.94%)
Apr 13, 2015 48.82 49.28 48.81 48.94 677,267 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,856 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,540 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.33 691,681 -0.30(-0.59%)
Apr 07, 2015 50.42 50.42 49.53 49.63 675,872 -0.60(-1.19%)
Apr 06, 2015 49.77 50.43 49.53 50.22 661,175 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,079 +0.43(+0.85%)
Apr 01, 2015 50.48 50.60 49.38 49.91 962,268 -0.17(-0.34%)
Mar 31, 2015 50.55 50.68 49.30 50.09 1,423,223 +0.11(+0.21%)
Mar 30, 2015 48.78 50.19 48.63 49.98 719,381 +1.38(+2.83%)
Mar 27, 2015 48.58 48.95 48.17 48.60 740,111 -0.37(-0.75%)
Mar 26, 2015 49.16 49.45 48.59 48.97 779,565 -0.04(-0.08%)
Mar 25, 2015 49.93 50.09 48.99 49.01 711,643 -0.34(-0.70%)
Mar 24, 2015 49.36 49.81 49.00 49.36 588,748 +0.01(+0.02%)
Mar 23, 2015 48.88 49.60 48.79 49.35 747,628 +0.57(+1.16%)
Mar 20, 2015 47.38 48.99 47.25 48.78 1,986,732 +1.78(+3.79%)
Mar 19, 2015 48.40 48.44 46.71 47.00 1,268,435 -2.16(-4.40%)
Mar 18, 2015 46.77 49.47 46.77 49.17 1,545,043 +2.03(+4.30%)
Mar 17, 2015 46.57 47.38 46.43 47.14 924,577 +0.63(+1.36%)
Mar 16, 2015 45.87 46.69 45.44 46.51 959,530 +0.34(+0.75%)
Mar 13, 2015 46.71 47.03 45.89 46.17 897,414 -0.75(-1.59%)
Mar 12, 2015 46.49 46.99 46.28 46.91 936,242 +1.00(+2.18%)
Mar 11, 2015 45.25 46.15 45.25 45.91 1,378,841 +0.68(+1.50%)
Mar 10, 2015 46.83 47.02 45.14 45.23 1,405,601 -2.48(-5.20%)
Mar 09, 2015 47.17 48.20 47.11 47.71 942,991 +0.72(+1.52%)
Mar 06, 2015 47.25 47.97 46.66 47.00 1,042,943 -0.75(-1.57%)
Mar 05, 2015 47.30 47.94 46.83 47.75 1,024,014 +0.49(+1.03%)
Mar 04, 2015 46.31 47.39 46.18 47.26 830,221 +0.51(+1.10%)
Mar 03, 2015 46.68 47.15 46.58 46.74 747,969 +0.00(+0.00%)
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.