Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 63.91 64.10 63.05 63.09 353,923 -0.37(-0.59%)
Aug 30, 2017 62.53 63.78 62.12 63.47 360,002 +0.81(+1.29%)
Aug 29, 2017 61.48 62.90 61.23 62.66 322,709 +0.59(+0.95%)
Aug 28, 2017 61.93 62.17 61.33 62.07 622,952 +0.31(+0.51%)
Aug 25, 2017 61.95 62.12 61.57 61.75 615,407 +0.18(+0.30%)
Aug 24, 2017 62.36 62.36 61.52 61.57 386,679 -0.67(-1.08%)
Aug 23, 2017 61.39 62.54 61.07 62.24 535,257 +0.48(+0.78%)
Aug 22, 2017 60.74 61.80 60.69 61.76 362,733 +1.30(+2.15%)
Aug 21, 2017 60.56 60.99 60.44 60.46 338,415 +0.08(+0.13%)
Aug 18, 2017 60.15 60.89 59.64 60.38 412,855 +0.17(+0.29%)
Aug 17, 2017 61.92 61.92 60.17 60.21 442,220 -2.13(-3.41%)
Aug 16, 2017 61.10 62.52 61.07 62.34 509,430 +1.62(+2.67%)
Aug 15, 2017 61.46 61.84 60.23 60.72 292,390 -0.59(-0.96%)
Aug 14, 2017 61.23 61.57 60.80 61.30 344,833 +0.50(+0.83%)
Aug 11, 2017 61.12 62.00 60.71 60.80 453,276 -1.00(-1.62%)
Aug 10, 2017 62.33 62.59 61.80 61.81 381,692 -0.81(-1.30%)
Aug 09, 2017 62.91 62.91 62.23 62.62 418,106 -0.54(-0.85%)
Aug 08, 2017 63.38 64.07 62.57 63.16 307,627 -0.22(-0.34%)
Aug 07, 2017 63.23 63.84 63.21 63.37 749,543 +0.63(+1.01%)
Aug 04, 2017 62.48 63.13 62.42 62.74 327,330 +0.40(+0.64%)
Aug 03, 2017 62.29 62.66 62.15 62.34 400,971 -0.01(-0.01%)
Aug 02, 2017 61.85 62.67 61.85 62.35 463,422 +0.10(+0.15%)
Aug 01, 2017 62.85 62.85 62.13 62.26 544,664 -0.38(-0.61%)
Jul 31, 2017 62.44 62.75 62.17 62.64 678,879 +0.53(+0.85%)
Jul 28, 2017 63.92 63.92 61.75 62.11 730,558 -2.28(-3.54%)
Jul 27, 2017 64.92 65.57 64.07 64.39 796,099 +0.42(+0.65%)
Jul 26, 2017 66.06 66.06 63.21 63.97 1,112,613 -2.00(-3.03%)
Jul 25, 2017 65.26 66.32 65.24 65.97 659,274 +1.57(+2.43%)
Jul 24, 2017 65.06 65.10 64.33 64.40 526,895 -0.60(-0.92%)
Jul 21, 2017 65.27 65.53 64.92 65.00 415,422 -0.40(-0.61%)
Jul 20, 2017 64.89 65.51 64.25 65.40 635,138 +0.51(+0.79%)
Jul 19, 2017 64.07 65.09 63.62 64.89 1,056,114 +0.60(+0.93%)
Jul 18, 2017 64.92 65.00 63.94 64.29 607,263 -0.64(-0.99%)
Jul 17, 2017 63.98 65.10 63.63 64.93 546,159 +1.28(+2.01%)
Jul 14, 2017 64.22 64.22 63.45 63.65 338,020 -0.41(-0.64%)
Jul 13, 2017 63.34 64.52 62.74 64.06 704,932 +0.94(+1.50%)
Jul 12, 2017 63.72 64.16 62.97 63.11 754,227 -0.06(-0.10%)
Jul 11, 2017 62.93 63.43 62.76 63.17 704,825 +0.42(+0.66%)
Jul 10, 2017 62.60 63.70 61.93 62.76 715,999 -0.03(-0.04%)
Jul 07, 2017 63.55 64.01 61.76 62.78 398,234 -0.65(-1.02%)
Jul 06, 2017 63.42 64.11 63.16 63.43 503,456 -0.07(-0.11%)
Jul 05, 2017 63.92 64.06 62.33 63.50 495,094 -0.33(-0.52%)
Jul 03, 2017 63.21 64.07 63.10 63.83 277,852 +0.80(+1.28%)
Jun 30, 2017 63.68 64.54 63.01 63.03 708,610 -0.25(-0.40%)
Jun 29, 2017 63.27 63.86 62.76 63.28 673,642 +0.27(+0.43%)
Jun 28, 2017 61.96 63.35 61.68 63.01 738,122 +1.77(+2.88%)
Jun 27, 2017 62.20 62.77 61.24 61.24 536,865 -0.49(-0.80%)
Jun 26, 2017 62.03 62.14 60.85 61.74 460,656 -0.10(-0.15%)
Jun 23, 2017 62.11 62.42 61.36 61.83 933,638 +0.40(+0.65%)
Jun 22, 2017 61.17 61.52 60.59 61.43 537,817 +0.43(+0.71%)
Jun 21, 2017 60.46 61.36 60.00 61.00 940,079 +0.55(+0.90%)
Jun 20, 2017 60.64 61.97 60.18 60.46 1,087,610 -2.31(-3.68%)
Jun 19, 2017 63.18 63.94 62.70 62.77 384,928 +0.06(+0.10%)
Jun 16, 2017 61.75 62.71 61.45 62.71 1,096,566 +0.57(+0.92%)
Jun 15, 2017 63.99 64.04 61.89 62.13 856,610 -2.42(-3.74%)
Jun 14, 2017 66.43 66.43 64.16 64.55 654,503 -1.74(-2.62%)
Jun 13, 2017 66.52 67.52 66.21 66.29 459,926 -0.04(-0.07%)
Jun 12, 2017 65.37 66.67 65.17 66.33 633,964 +0.96(+1.47%)
Jun 09, 2017 65.49 65.83 64.57 65.37 630,816 +0.09(+0.13%)
Jun 08, 2017 63.17 65.76 63.03 65.29 775,633 +1.98(+3.13%)
Jun 07, 2017 63.74 64.42 62.83 63.30 580,274 -0.16(-0.25%)
Jun 06, 2017 64.61 64.61 63.34 63.46 667,136 -1.22(-1.89%)
Jun 05, 2017 64.28 65.08 64.00 64.68 380,067 +0.31(+0.48%)
Jun 02, 2017 64.61 64.81 64.06 64.37 604,041 -0.34(-0.52%)
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.