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 (%)
May 31, 2017 63.73 64.36 63.41 63.92 685,882 +0.18(+0.27%)
May 30, 2017 63.55 64.29 63.36 63.75 704,652 -0.08(-0.12%)
May 26, 2017 64.04 64.04 63.20 63.83 571,087 -0.29(-0.45%)
May 25, 2017 64.46 64.67 63.66 64.11 590,858 -0.07(-0.11%)
May 24, 2017 65.02 65.67 63.96 64.18 996,146 -0.46(-0.72%)
May 23, 2017 63.39 65.18 62.67 64.65 945,448 +2.59(+4.17%)
May 22, 2017 62.92 63.31 62.01 62.06 497,855 -0.63(-1.00%)
May 19, 2017 62.55 63.26 62.26 62.69 730,170 +0.55(+0.88%)
May 18, 2017 62.06 63.07 61.40 62.14 658,817 -0.33(-0.53%)
May 17, 2017 63.31 63.04 61.91 62.47 584,626 -0.84(-1.32%)
May 16, 2017 63.84 64.20 62.82 63.31 546,038 -0.20(-0.32%)
May 15, 2017 63.14 63.87 63.04 63.51 540,087 +0.68(+1.08%)
May 12, 2017 62.72 63.33 62.37 62.83 770,401 -0.58(-0.92%)
May 11, 2017 63.96 64.11 63.19 63.41 680,232 -0.65(-1.02%)
May 10, 2017 64.57 65.17 63.97 64.07 1,045,446 -0.43(-0.66%)
May 09, 2017 65.62 65.84 64.22 64.49 815,098 -1.16(-1.76%)
May 08, 2017 65.24 65.82 64.94 65.65 539,876 +0.02(+0.03%)
May 05, 2017 65.42 65.75 64.65 65.63 461,621 +0.57(+0.87%)
May 04, 2017 65.01 65.44 64.29 65.07 581,512 -0.51(-0.77%)
May 03, 2017 66.92 67.05 65.29 65.57 632,241 -1.99(-2.95%)
May 02, 2017 68.35 68.72 67.14 67.57 684,784 -0.96(-1.40%)
May 01, 2017 68.94 69.73 68.18 68.52 458,784 -0.12(-0.18%)
Apr 28, 2017 70.46 70.55 68.53 68.65 688,434 -1.49(-2.12%)
Apr 27, 2017 68.14 71.66 67.58 70.14 1,281,504 +0.77(+1.10%)
Apr 26, 2017 67.76 69.62 67.12 69.37 999,774 +0.42(+0.61%)
Apr 25, 2017 69.47 69.65 68.37 68.95 504,790 +0.35(+0.51%)
Apr 24, 2017 68.07 68.88 67.51 68.60 501,506 +1.59(+2.38%)
Apr 21, 2017 66.83 67.13 66.13 67.01 589,036 +0.05(+0.08%)
Apr 20, 2017 66.27 67.26 65.36 66.96 765,829 +1.59(+2.44%)
Apr 19, 2017 66.04 66.47 65.19 65.36 596,162 -0.24(-0.36%)
Apr 18, 2017 65.28 66.32 64.57 65.60 645,504 -0.44(-0.66%)
Apr 17, 2017 66.47 66.76 65.34 66.03 667,673 -0.04(-0.07%)
Apr 13, 2017 67.45 67.78 66.02 66.08 657,502 -1.19(-1.77%)
Apr 12, 2017 68.45 68.94 67.17 67.27 525,249 -1.94(-2.81%)
Apr 11, 2017 68.32 69.44 67.82 69.21 487,844 +0.90(+1.31%)
Apr 10, 2017 69.50 69.58 68.08 68.32 477,218 -0.96(-1.38%)
Apr 07, 2017 68.20 69.79 67.94 69.27 658,916 +0.84(+1.23%)
Apr 06, 2017 68.10 68.79 67.55 68.43 419,711 +0.29(+0.42%)
Apr 05, 2017 70.47 70.98 68.04 68.14 588,916 -1.79(-2.55%)
Apr 04, 2017 69.47 70.70 69.26 69.93 603,035 +0.49(+0.70%)
Apr 03, 2017 69.88 70.64 68.91 69.44 495,089 -0.25(-0.36%)
Mar 31, 2017 69.57 70.34 69.11 69.69 433,531 -0.09(-0.12%)
Mar 30, 2017 69.00 70.02 68.91 69.78 500,970 +0.68(+0.98%)
Mar 29, 2017 69.08 69.64 68.87 69.10 471,251 -0.23(-0.33%)
Mar 28, 2017 67.84 70.08 67.84 69.33 547,554 +1.49(+2.20%)
Mar 27, 2017 67.18 68.10 66.35 67.84 882,022 -0.80(-1.17%)
Mar 24, 2017 69.15 69.73 68.33 68.64 549,225 -0.51(-0.73%)
Mar 23, 2017 69.67 70.53 68.98 69.14 348,267 -0.57(-0.82%)
Mar 22, 2017 69.47 70.21 69.01 69.72 531,154 +0.30(+0.44%)
Mar 21, 2017 71.60 71.64 68.64 69.41 785,198 -1.85(-2.60%)
Mar 20, 2017 71.88 71.90 70.84 71.27 626,181 -0.46(-0.64%)
Mar 17, 2017 72.34 73.51 71.69 71.73 801,059 -0.24(-0.33%)
Mar 16, 2017 73.92 74.24 71.83 71.96 541,758 -1.05(-1.44%)
Mar 15, 2017 71.76 73.41 71.05 73.02 844,194 +1.69(+2.37%)
Mar 14, 2017 70.89 70.89 69.89 71.33 876,796 +0.93(+1.32%)
Mar 13, 2017 70.68 71.04 70.07 70.40 700,711 +0.50(+0.71%)
Mar 10, 2017 70.41 71.25 69.80 69.90 528,304 -0.25(-0.36%)
Mar 09, 2017 70.29 71.40 69.81 70.15 621,186 -0.57(-0.80%)
Mar 08, 2017 71.04 71.56 70.11 70.72 730,127 -0.08(-0.11%)
Mar 07, 2017 72.62 72.62 70.73 70.80 618,496 -1.80(-2.48%)
Mar 06, 2017 72.25 72.92 72.04 72.60 502,887 -0.69(-0.95%)
Mar 03, 2017 73.19 73.91 72.43 73.29 503,410 +0.04(+0.06%)
Mar 02, 2017 75.20 75.75 73.22 73.25 426,793 -2.35(-3.10%)
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.