Skip to main content

Reliance Inc (NY: RS )

334.60 -2.30 (-0.68%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.83 87.37 83.89 83.93 856,921 -0.79(-0.93%)
May 30, 2018 83.87 85.28 83.67 84.71 425,564 +1.62(+1.95%)
May 29, 2018 82.45 83.75 82.40 83.09 474,690 -0.23(-0.28%)
May 25, 2018 83.32 83.32 83.32 0 -1.01(-1.20%)
May 24, 2018 83.84 84.71 83.67 84.34 596,989 +0.48(+0.57%)
May 23, 2018 83.66 84.09 82.77 83.86 458,808 -0.70(-0.82%)
May 22, 2018 84.66 85.99 84.41 84.56 359,959 +0.34(+0.40%)
May 21, 2018 86.05 86.05 83.89 84.22 399,227 -1.56(-1.82%)
May 18, 2018 84.98 85.81 84.81 85.78 649,485 +0.67(+0.79%)
May 17, 2018 83.59 85.24 82.84 85.11 911,190 +1.56(+1.87%)
May 16, 2018 82.70 84.02 82.70 83.55 745,407 +0.89(+1.08%)
May 15, 2018 81.29 82.97 80.84 82.66 540,544 +0.72(+0.88%)
May 14, 2018 82.13 82.47 81.62 81.94 467,161 -0.05(-0.07%)
May 11, 2018 82.50 82.93 81.94 81.99 268,696 -0.16(-0.20%)
May 10, 2018 81.44 82.94 81.23 82.15 565,511 +0.93(+1.14%)
May 09, 2018 82.13 82.44 81.10 81.22 391,656 -0.62(-0.76%)
May 08, 2018 81.24 82.19 81.24 81.85 653,236 +0.24(+0.30%)
May 07, 2018 80.65 81.89 80.44 81.61 480,474 +1.43(+1.78%)
May 04, 2018 78.78 80.83 78.36 80.18 590,033 +1.21(+1.54%)
May 03, 2018 78.01 79.45 77.79 78.96 652,320 +1.08(+1.39%)
May 02, 2018 78.45 79.34 77.70 77.89 576,041 -0.08(-0.10%)
May 01, 2018 77.78 78.08 75.90 77.97 1,203,455 -0.47(-0.60%)
Apr 30, 2018 79.98 80.25 77.86 78.44 665,963 -1.03(-1.30%)
Apr 27, 2018 82.80 82.97 79.21 79.47 920,564 -3.52(-4.25%)
Apr 26, 2018 82.52 83.62 81.31 83.00 1,105,060 +3.77(+4.76%)
Apr 25, 2018 77.82 80.02 77.32 79.22 622,513 +0.98(+1.25%)
Apr 24, 2018 79.63 80.47 77.31 78.24 776,984 -0.57(-0.72%)
Apr 23, 2018 79.69 79.74 78.27 78.81 321,493 -1.18(-1.47%)
Apr 20, 2018 80.74 80.84 79.09 79.99 480,542 -0.51(-0.63%)
Apr 19, 2018 79.60 80.72 78.66 80.50 547,121 +0.72(+0.91%)
Apr 18, 2018 79.89 80.86 79.66 79.78 657,054 +0.68(+0.86%)
Apr 17, 2018 78.76 79.48 78.43 79.10 601,963 +1.01(+1.29%)
Apr 16, 2018 77.88 78.36 77.01 78.09 310,162 +0.81(+1.05%)
Apr 13, 2018 78.30 78.71 76.63 77.28 328,292 -0.22(-0.29%)
Apr 12, 2018 76.34 77.79 75.78 77.50 575,473 +1.92(+2.54%)
Apr 11, 2018 76.86 76.98 75.24 75.58 420,578 -1.54(-2.00%)
Apr 10, 2018 76.36 77.56 75.76 77.13 476,329 +2.60(+3.48%)
Apr 09, 2018 74.66 75.91 74.23 74.53 500,316 +0.45(+0.61%)
Apr 06, 2018 76.48 77.04 73.51 74.08 632,248 -3.16(-4.09%)
Apr 05, 2018 76.13 77.82 76.06 77.23 345,032 +1.82(+2.41%)
Apr 04, 2018 74.44 75.55 73.83 75.41 505,280 -0.43(-0.56%)
Apr 03, 2018 74.94 76.27 74.94 75.84 474,835 +1.49(+2.00%)
Apr 02, 2018 75.83 76.82 74.00 74.35 444,454 -2.14(-2.80%)
Mar 29, 2018 76.49 76.49 76.49 0 +2.33(+3.14%)
Mar 28, 2018 75.07 75.22 73.79 74.16 694,851 -1.01(-1.34%)
Mar 27, 2018 76.31 76.31 74.78 75.17 677,592 -0.57(-0.75%)
Mar 26, 2018 75.16 75.99 74.05 75.74 773,612 +2.06(+2.80%)
Mar 23, 2018 74.95 75.71 73.68 73.68 790,398 -0.98(-1.31%)
Mar 22, 2018 78.90 78.97 74.59 74.66 1,131,416 -5.28(-6.61%)
Mar 21, 2018 78.51 80.70 78.44 79.95 402,654 +1.84(+2.35%)
Mar 20, 2018 79.34 79.48 77.82 78.11 824,090 -1.20(-1.51%)
Mar 19, 2018 80.78 80.78 78.65 79.30 365,495 -1.67(-2.06%)
Mar 16, 2018 80.44 82.40 79.30 80.97 891,436 +0.79(+0.98%)
Mar 15, 2018 81.25 81.50 80.11 80.19 545,748 -0.70(-0.86%)
Mar 14, 2018 83.71 83.71 80.70 80.88 652,456 -1.89(-2.28%)
Mar 13, 2018 83.47 84.36 82.73 82.77 628,953 -0.51(-0.61%)
Mar 12, 2018 82.21 83.54 82.21 83.28 526,441 +1.10(+1.34%)
Mar 09, 2018 82.57 82.96 81.43 82.18 545,279 +0.50(+0.61%)
Mar 08, 2018 83.73 83.88 80.82 81.68 558,493 -2.00(-2.39%)
Mar 07, 2018 84.17 81.56 83.68 845,534 +1.31(+1.59%)
Mar 06, 2018 82.96 83.28 81.80 82.36 655,412 -0.29(-0.35%)
Mar 05, 2018 81.65 83.27 81.62 82.66 401,732 +0.31(+0.38%)
Mar 02, 2018 82.48 82.87 80.77 82.35 665,246 -0.72(-0.87%)
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.