Skip to main content

Reliance Inc (NY: RS )

334.38 -2.52 (-0.75%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 69.73 69.74 67.84 68.99 786,800 -0.74(-1.06%)
Jan 30, 2017 70.03 70.03 68.15 69.72 533,209 -1.02(-1.44%)
Jan 27, 2017 70.89 71.18 70.27 70.75 296,731 -0.06(-0.09%)
Jan 26, 2017 69.55 70.96 69.37 70.81 755,324 +0.68(+0.96%)
Jan 25, 2017 70.12 70.21 68.68 70.13 520,529 -0.19(-0.27%)
Jan 24, 2017 70.15 70.65 69.42 70.32 624,641 +1.20(+1.73%)
Jan 23, 2017 69.60 70.09 68.36 69.13 404,452 -0.24(-0.35%)
Jan 20, 2017 69.37 69.90 68.81 69.37 354,350 +0.13(+0.19%)
Jan 19, 2017 70.19 70.68 68.65 69.24 369,305 -1.68(-2.37%)
Jan 18, 2017 69.72 71.12 69.32 70.92 482,921 +1.42(+2.04%)
Jan 17, 2017 70.46 70.51 69.26 69.50 410,922 -0.96(-1.36%)
Jan 13, 2017 70.46 70.46 70.46 0 -0.02(-0.02%)
Jan 12, 2017 71.19 71.19 69.47 70.48 445,027 -1.11(-1.55%)
Jan 11, 2017 72.00 72.69 71.20 71.59 437,510 -0.38(-0.53%)
Jan 10, 2017 70.77 72.21 70.03 71.97 720,335 +2.81(+4.06%)
Jan 09, 2017 70.70 70.83 69.16 69.16 595,435 -0.42(-0.60%)
Jan 06, 2017 70.92 71.18 69.54 69.58 457,136 -1.68(-2.36%)
Jan 05, 2017 71.45 72.73 70.95 71.26 404,852 -0.27(-0.38%)
Jan 04, 2017 69.69 71.59 69.48 71.53 413,720 +1.88(+2.70%)
Jan 03, 2017 69.80 70.85 68.98 69.65 311,371 +0.75(+1.09%)
Dec 30, 2016 68.89 68.89 68.89 0 -1.05(-1.50%)
Dec 29, 2016 70.14 70.42 69.55 69.94 201,329 -0.24(-0.35%)
Dec 28, 2016 71.60 72.43 69.84 70.18 261,017 -1.05(-1.47%)
Dec 27, 2016 71.10 71.76 70.69 71.23 196,880 +0.63(+0.90%)
Dec 23, 2016 70.60 70.60 70.60 0 -0.55(-0.77%)
Dec 22, 2016 72.10 72.60 70.95 71.14 560,155 -0.75(-1.05%)
Dec 21, 2016 71.40 72.24 70.72 71.90 419,822 +0.49(+0.69%)
Dec 20, 2016 70.28 71.65 70.28 71.40 401,755 +1.07(+1.51%)
Dec 19, 2016 70.41 71.07 69.71 70.34 500,989 -0.49(-0.70%)
Dec 16, 2016 71.27 72.34 70.61 70.83 992,007 -0.68(-0.96%)
Dec 15, 2016 70.35 71.72 70.05 71.52 569,646 +0.02(+0.02%)
Dec 14, 2016 71.84 73.24 71.50 71.50 549,785 -0.58(-0.81%)
Dec 13, 2016 72.82 73.23 71.30 72.08 656,439 -0.20(-0.28%)
Dec 12, 2016 73.33 73.86 72.22 72.28 473,362 -1.03(-1.41%)
Dec 09, 2016 74.94 74.94 73.14 73.31 597,450 -1.43(-1.91%)
Dec 08, 2016 74.89 75.85 74.29 74.74 584,289 -0.04(-0.06%)
Dec 07, 2016 74.05 75.37 73.59 74.78 982,588 +1.29(+1.76%)
Dec 06, 2016 73.62 74.63 72.43 73.49 1,210,868 -0.74(-1.00%)
Dec 05, 2016 72.75 74.39 72.75 74.24 651,804 +2.33(+3.24%)
Dec 02, 2016 70.40 72.00 70.17 71.91 796,083 +1.29(+1.83%)
Dec 01, 2016 70.66 70.99 69.89 70.62 603,060 +0.37(+0.53%)
Nov 30, 2016 71.48 71.69 69.80 70.24 660,275 -0.48(-0.69%)
Nov 29, 2016 69.00 71.40 68.87 70.73 736,013 -0.35(-0.49%)
Nov 28, 2016 71.99 72.24 70.75 71.07 644,457 -1.08(-1.50%)
Nov 25, 2016 72.20 72.37 71.66 72.16 288,838 +0.09(+0.12%)
Nov 23, 2016 72.07 72.07 72.07 0 +0.70(+0.98%)
Nov 22, 2016 68.03 71.78 67.80 71.37 1,469,790 +3.91(+5.79%)
Nov 21, 2016 67.02 67.54 66.19 67.46 709,658 +1.04(+1.56%)
Nov 18, 2016 66.75 66.75 66.07 66.42 663,122 -0.55(-0.81%)
Nov 17, 2016 68.20 68.31 66.81 66.97 627,205 -1.04(-1.53%)
Nov 16, 2016 67.91 68.36 67.05 68.01 636,494 -0.38(-0.55%)
Nov 15, 2016 66.68 68.49 66.09 68.39 680,671 +0.59(+0.86%)
Nov 14, 2016 67.83 68.49 67.27 67.80 633,589 +0.93(+1.39%)
Nov 11, 2016 67.47 67.97 65.89 66.87 526,276 -0.35(-0.53%)
Nov 10, 2016 67.14 67.79 66.04 67.22 1,343,420 +1.32(+2.00%)
Nov 09, 2016 62.31 66.60 61.79 65.90 2,158,580 +6.12(+10.23%)
Nov 08, 2016 59.11 60.16 59.11 59.79 491,970 +0.37(+0.62%)
Nov 07, 2016 59.74 59.99 58.91 59.42 577,600 +0.68(+1.16%)
Nov 04, 2016 57.97 59.42 57.75 58.74 718,252 +0.73(+1.26%)
Nov 03, 2016 57.80 58.69 57.74 58.00 828,787 +0.40(+0.69%)
Nov 02, 2016 58.02 59.06 57.60 57.61 713,054 -0.67(-1.15%)
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.