Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.46 76.65 75.46 76.01 372,766 +0.15(+0.20%)
Sep 27, 2018 75.80 76.55 75.57 75.86 509,864 +0.24(+0.32%)
Sep 26, 2018 76.80 77.09 75.55 75.62 679,068 -1.57(-2.03%)
Sep 25, 2018 76.78 77.23 76.29 77.18 368,024 +0.94(+1.24%)
Sep 24, 2018 76.74 77.76 76.12 76.24 332,384 -0.66(-0.86%)
Sep 21, 2018 78.29 78.34 76.50 76.90 850,337 -1.33(-1.70%)
Sep 20, 2018 79.32 79.32 78.05 78.23 444,877 +0.04(+0.06%)
Sep 19, 2018 77.41 78.53 77.37 78.18 457,601 +1.34(+1.74%)
Sep 18, 2018 76.60 77.24 76.08 76.85 624,897 +0.92(+1.21%)
Sep 17, 2018 76.16 77.12 75.87 75.93 353,729 -0.24(-0.32%)
Sep 14, 2018 76.68 76.70 75.60 76.17 728,700 -0.27(-0.35%)
Sep 13, 2018 77.59 77.59 76.07 76.44 359,963 -0.47(-0.61%)
Sep 12, 2018 76.31 77.47 76.11 76.91 510,460 +0.81(+1.07%)
Sep 11, 2018 75.01 76.50 74.07 76.10 529,258 +0.38(+0.51%)
Sep 10, 2018 76.11 76.54 75.54 75.71 642,920 -0.28(-0.36%)
Sep 07, 2018 76.53 77.27 74.93 75.99 1,426,542 -2.66(-3.38%)
Sep 06, 2018 78.62 79.40 77.90 78.65 395,031 +0.20(+0.25%)
Sep 05, 2018 77.44 78.96 77.31 78.45 459,851 +0.86(+1.11%)
Sep 04, 2018 77.53 78.65 76.93 77.59 379,069 -0.74(-0.94%)
Aug 31, 2018 78.33 78.33 78.33 0 +0.18(+0.23%)
Aug 30, 2018 79.00 79.00 77.64 78.15 468,067 -1.20(-1.52%)
Aug 29, 2018 79.01 79.99 78.29 79.35 407,313 +0.21(+0.27%)
Aug 28, 2018 79.70 80.12 78.75 79.14 418,441 +0.04(+0.05%)
Aug 27, 2018 78.56 79.75 78.08 79.10 387,181 +0.78(+0.99%)
Aug 24, 2018 78.87 78.87 77.92 78.33 499,340 +0.81(+1.05%)
Aug 23, 2018 79.43 79.43 77.39 77.51 551,110 -2.20(-2.76%)
Aug 22, 2018 80.79 81.11 79.46 79.72 448,344 -1.15(-1.42%)
Aug 21, 2018 79.79 81.90 79.79 80.87 646,007 +1.30(+1.64%)
Aug 20, 2018 79.39 80.13 79.28 79.56 349,235 +0.62(+0.79%)
Aug 17, 2018 77.80 79.31 77.02 78.94 545,796 +1.06(+1.36%)
Aug 16, 2018 76.90 78.16 76.61 77.88 579,419 +1.75(+2.29%)
Aug 15, 2018 76.66 76.74 74.96 76.13 516,431 -1.57(-2.02%)
Aug 14, 2018 77.99 78.34 77.50 77.70 585,016 -0.10(-0.13%)
Aug 13, 2018 78.67 78.75 77.14 77.80 718,099 -0.65(-0.82%)
Aug 10, 2018 78.47 79.18 77.15 78.45 416,144 -1.22(-1.53%)
Aug 09, 2018 80.16 80.21 79.43 79.67 462,080 -0.47(-0.59%)
Aug 08, 2018 80.37 80.86 79.58 80.14 648,674 -0.23(-0.29%)
Aug 07, 2018 80.81 82.08 80.32 80.37 496,170 +0.50(+0.62%)
Aug 06, 2018 78.99 79.99 78.22 79.87 897,276 +0.54(+0.68%)
Aug 03, 2018 79.15 79.90 78.64 79.33 618,968 -0.29(-0.37%)
Aug 02, 2018 78.72 80.08 78.33 79.62 749,471 -0.12(-0.16%)
Aug 01, 2018 80.00 80.28 79.36 79.75 750,684 -0.17(-0.21%)
Jul 31, 2018 80.47 80.72 79.41 79.92 805,546 -0.57(-0.70%)
Jul 30, 2018 80.79 81.44 80.47 80.48 445,352 +0.11(+0.13%)
Jul 27, 2018 82.09 82.26 80.08 80.38 630,932 -1.23(-1.51%)
Jul 26, 2018 82.64 83.28 79.39 81.61 1,177,651 +0.16(+0.20%)
Jul 25, 2018 82.06 83.33 80.66 81.45 542,814 -0.68(-0.83%)
Jul 24, 2018 82.44 83.42 81.82 82.13 766,718 +0.98(+1.21%)
Jul 23, 2018 80.66 80.62 81.15 433,800 +0.49(+0.60%)
Jul 20, 2018 80.58 81.09 80.02 80.66 485,487 -0.02(-0.02%)
Jul 19, 2018 81.39 81.41 80.33 80.68 455,413 -1.29(-1.58%)
Jul 18, 2018 80.54 82.04 80.43 81.97 460,172 +1.59(+1.97%)
Jul 17, 2018 79.62 80.57 79.41 80.39 285,429 +0.73(+0.91%)
Jul 16, 2018 79.88 80.62 79.40 79.66 457,183 -0.07(-0.09%)
Jul 13, 2018 79.33 80.35 78.98 79.73 368,610 +0.40(+0.50%)
Jul 12, 2018 80.08 81.08 78.97 79.33 366,211 -0.07(-0.09%)
Jul 11, 2018 79.74 80.10 78.71 79.40 367,451 -1.36(-1.69%)
Jul 10, 2018 81.01 82.03 80.06 80.77 546,893 +0.98(+1.23%)
Jul 09, 2018 79.05 79.88 78.34 79.78 465,620 +1.53(+1.96%)
Jul 06, 2018 77.83 78.73 76.90 78.25 364,883 +0.33(+0.42%)
Jul 05, 2018 78.01 78.23 77.16 77.92 561,142 +0.86(+1.12%)
Jul 03, 2018 77.06 77.06 77.06 0 -0.57(-0.73%)
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.