Skip to main content

Reliance Inc (NY: RS )

334.41 -2.49 (-0.74%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 67.63 68.34 67.41 67.76 679,270 +0.09(+0.13%)
Oct 30, 2017 68.53 68.84 67.40 67.67 446,664 -1.33(-1.93%)
Oct 27, 2017 68.73 69.06 68.01 69.00 551,853 -0.15(-0.22%)
Oct 26, 2017 68.56 70.28 68.06 69.15 941,641 +2.05(+3.05%)
Oct 25, 2017 68.44 68.44 66.97 67.11 369,524 -1.25(-1.83%)
Oct 24, 2017 67.46 68.38 67.19 68.36 315,584 +1.04(+1.55%)
Oct 23, 2017 67.78 67.90 67.11 67.32 535,194 -0.69(-1.01%)
Oct 20, 2017 67.68 68.08 66.94 68.01 421,560 +1.03(+1.54%)
Oct 19, 2017 66.65 66.99 65.68 66.97 385,012 -0.01(-0.01%)
Oct 18, 2017 66.02 67.06 65.88 66.98 500,252 +0.98(+1.48%)
Oct 17, 2017 66.02 66.96 65.95 66.00 373,200 -0.26(-0.40%)
Oct 16, 2017 67.76 67.81 66.00 66.27 545,478 -1.22(-1.80%)
Oct 13, 2017 67.90 68.32 67.19 67.49 338,944 +0.80(+1.20%)
Oct 12, 2017 66.60 67.12 66.34 66.68 324,039 +0.00(+0.00%)
Oct 11, 2017 66.45 67.34 66.45 66.68 494,403 +0.30(+0.45%)
Oct 10, 2017 66.39 66.65 66.04 66.38 270,677 +0.16(+0.24%)
Oct 09, 2017 67.29 67.29 65.63 66.22 381,971 -1.07(-1.59%)
Oct 06, 2017 68.24 68.38 67.12 67.29 423,134 -1.26(-1.84%)
Oct 05, 2017 68.44 69.03 67.99 68.55 475,460 +0.53(+0.78%)
Oct 04, 2017 68.50 68.87 67.92 68.02 434,877 -0.48(-0.70%)
Oct 03, 2017 68.98 69.06 67.91 68.50 314,847 -0.29(-0.42%)
Oct 02, 2017 67.27 68.87 67.13 68.79 472,127 +1.62(+2.42%)
Sep 29, 2017 67.27 67.58 67.01 67.17 495,253 -0.08(-0.12%)
Sep 28, 2017 67.51 67.88 66.27 67.25 360,943 +0.14(+0.21%)
Sep 27, 2017 67.15 65.13 67.11 707,207 +1.55(+2.37%)
Sep 26, 2017 66.00 66.57 65.46 65.55 362,455 -0.19(-0.28%)
Sep 25, 2017 65.47 66.25 64.94 65.74 367,056 +0.18(+0.27%)
Sep 22, 2017 64.96 65.95 64.84 65.56 363,989 +0.19(+0.28%)
Sep 21, 2017 66.37 66.61 65.22 65.38 445,289 -1.27(-1.91%)
Sep 20, 2017 65.34 67.11 65.34 66.65 947,546 +1.53(+2.36%)
Sep 19, 2017 64.57 65.41 63.77 65.11 479,205 +0.62(+0.96%)
Sep 18, 2017 64.05 64.81 63.79 64.50 648,973 +0.61(+0.95%)
Sep 15, 2017 63.75 64.16 62.76 63.89 978,461 +0.02(+0.03%)
Sep 14, 2017 64.80 64.80 63.65 63.87 786,458 -1.27(-1.95%)
Sep 13, 2017 65.48 65.83 65.08 65.14 374,748 -0.82(-1.24%)
Sep 12, 2017 64.96 66.00 64.19 65.96 400,016 +1.10(+1.70%)
Sep 11, 2017 65.69 65.77 64.77 64.86 569,908 -0.40(-0.61%)
Sep 08, 2017 64.64 65.28 63.96 65.25 536,116 +0.36(+0.56%)
Sep 07, 2017 65.84 66.21 64.55 64.89 585,770 -0.87(-1.33%)
Sep 06, 2017 65.54 66.04 65.28 65.77 442,173 +0.48(+0.73%)
Sep 05, 2017 65.02 66.30 64.67 65.29 560,296 +0.60(+0.93%)
Sep 01, 2017 64.25 64.95 64.23 64.69 324,783 +0.83(+1.30%)
Aug 31, 2017 64.69 64.88 63.82 63.86 349,670 -0.38(-0.59%)
Aug 30, 2017 63.29 64.56 62.87 64.24 355,676 +0.82(+1.29%)
Aug 29, 2017 62.23 63.67 61.97 63.42 318,831 +0.60(+0.95%)
Aug 28, 2017 62.68 62.93 62.07 62.82 615,467 +0.32(+0.51%)
Aug 25, 2017 62.71 62.87 62.32 62.50 608,012 +0.19(+0.30%)
Aug 24, 2017 63.12 63.12 62.27 62.32 382,033 -0.68(-1.08%)
Aug 23, 2017 62.13 63.30 61.82 63.00 528,825 +0.48(+0.78%)
Aug 22, 2017 61.48 62.55 61.43 62.51 358,375 +1.31(+2.15%)
Aug 21, 2017 61.30 61.74 61.17 61.20 334,348 +0.08(+0.13%)
Aug 18, 2017 60.88 61.63 60.37 61.12 407,894 +0.18(+0.29%)
Aug 17, 2017 62.67 62.67 60.90 60.94 436,906 -2.15(-3.41%)
Aug 16, 2017 61.84 63.28 61.82 63.09 503,308 +1.64(+2.67%)
Aug 15, 2017 62.21 62.59 60.96 61.45 288,876 -0.60(-0.96%)
Aug 14, 2017 61.97 62.32 61.54 62.05 340,689 +0.51(+0.83%)
Aug 11, 2017 61.87 62.75 61.45 61.54 447,829 -1.02(-1.62%)
Aug 10, 2017 63.08 63.36 62.55 62.56 377,106 -0.82(-1.30%)
Aug 09, 2017 63.67 63.67 62.98 63.38 413,082 -0.54(-0.85%)
Aug 08, 2017 64.15 64.85 63.33 63.92 303,931 -0.22(-0.34%)
Aug 07, 2017 63.99 64.62 63.98 64.14 740,536 +0.64(+1.01%)
Aug 04, 2017 63.24 63.90 63.18 63.50 323,396 +0.40(+0.64%)
Aug 03, 2017 63.05 63.43 62.91 63.10 396,153 -0.01(-0.01%)
Aug 02, 2017 62.60 63.43 62.60 63.11 457,854 +0.10(+0.15%)
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.