Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 108.77 108.99 107.91 108.28 131,407 -0.91(-0.83%)
Nov 27, 2019 109.49 109.53 108.20 109.19 480,519 -0.17(-0.16%)
Nov 26, 2019 107.55 109.51 106.94 109.36 511,625 +2.11(+1.97%)
Nov 25, 2019 107.25 108.76 106.34 107.25 753,308 +0.43(+0.40%)
Nov 22, 2019 107.52 107.59 106.67 106.82 438,024 +0.10(+0.09%)
Nov 21, 2019 107.19 107.97 106.70 106.72 746,283 -0.85(-0.79%)
Nov 20, 2019 105.73 108.64 105.19 107.57 838,755 +1.27(+1.20%)
Nov 19, 2019 106.97 106.97 104.95 106.30 905,811 -0.57(-0.53%)
Nov 18, 2019 103.74 106.94 103.43 106.86 870,017 +3.00(+2.89%)
Nov 15, 2019 104.47 105.29 103.52 103.86 654,748 +0.21(+0.20%)
Nov 14, 2019 104.30 105.24 103.38 103.65 972,816 -1.21(-1.15%)
Nov 13, 2019 105.39 106.23 104.66 104.86 516,502 -0.83(-0.79%)
Nov 12, 2019 106.42 106.67 105.36 105.69 507,630 -0.73(-0.69%)
Nov 11, 2019 106.69 106.75 106.02 106.42 333,094 -0.75(-0.70%)
Nov 08, 2019 106.89 108.31 106.81 107.17 408,600 -0.09(-0.08%)
Nov 07, 2019 108.34 108.77 107.15 107.27 623,761 +0.22(+0.20%)
Nov 06, 2019 107.72 108.27 106.84 107.05 771,787 -1.25(-1.16%)
Nov 05, 2019 109.15 110.05 108.24 108.30 632,067 -0.03(-0.03%)
Nov 04, 2019 108.23 108.74 107.54 108.33 432,054 +0.85(+0.79%)
Nov 01, 2019 107.12 108.78 107.12 107.47 468,160 +1.49(+1.40%)
Oct 31, 2019 107.03 107.42 105.70 105.99 744,587 -1.84(-1.70%)
Oct 30, 2019 107.90 108.60 107.27 107.82 567,490 -1.53(-1.40%)
Oct 29, 2019 107.87 110.38 107.87 109.36 509,342 +1.47(+1.36%)
Oct 28, 2019 106.05 108.46 106.04 107.89 664,270 +1.89(+1.78%)
Oct 25, 2019 103.44 107.15 103.02 106.00 974,203 +2.93(+2.84%)
Oct 24, 2019 96.48 103.11 95.90 103.06 2,008,796 +12.43(+13.72%)
Oct 23, 2019 91.02 91.04 89.80 90.63 551,124 -0.38(-0.42%)
Oct 22, 2019 90.68 91.51 90.19 91.02 494,408 +0.58(+0.65%)
Oct 21, 2019 91.58 92.17 90.40 90.43 344,135 -0.31(-0.34%)
Oct 18, 2019 91.34 91.49 90.40 90.74 339,843 -0.55(-0.60%)
Oct 17, 2019 91.72 92.34 90.53 91.29 494,842 +0.58(+0.63%)
Oct 16, 2019 91.24 91.86 90.12 90.72 418,999 -1.37(-1.49%)
Oct 15, 2019 91.00 93.14 90.24 92.09 421,798 +0.86(+0.94%)
Oct 14, 2019 91.71 92.01 90.38 91.23 321,425 -1.61(-1.73%)
Oct 11, 2019 92.72 93.97 92.71 92.83 408,162 +1.49(+1.63%)
Oct 10, 2019 90.39 91.71 89.63 91.35 482,554 +1.80(+2.01%)
Oct 09, 2019 90.54 90.54 88.36 89.55 478,245 -0.13(-0.14%)
Oct 08, 2019 89.49 90.60 88.87 89.67 452,323 -0.49(-0.55%)
Oct 07, 2019 90.72 90.99 89.60 90.17 372,371 -0.71(-0.78%)
Oct 04, 2019 89.92 90.97 89.63 90.88 353,529 +1.31(+1.46%)
Oct 03, 2019 88.34 89.59 87.13 89.57 516,155 +0.89(+1.00%)
Oct 02, 2019 89.52 89.96 88.17 88.69 341,748 -1.87(-2.07%)
Oct 01, 2019 91.65 93.16 90.34 90.56 404,758 -0.47(-0.51%)
Sep 30, 2019 90.11 91.25 90.02 91.03 311,349 +0.70(+0.78%)
Sep 27, 2019 90.70 91.17 89.93 90.32 524,217 +0.09(+0.10%)
Sep 26, 2019 91.14 91.14 89.13 90.23 475,959 -1.29(-1.41%)
Sep 25, 2019 89.56 91.76 89.56 91.52 813,120 +1.69(+1.88%)
Sep 24, 2019 92.19 92.41 89.33 89.83 1,084,147 -2.67(-2.88%)
Sep 23, 2019 91.21 93.44 90.63 92.50 380,056 +0.73(+0.80%)
Sep 20, 2019 94.48 94.56 91.66 91.77 1,300,142 -2.79(-2.96%)
Sep 19, 2019 93.84 95.62 93.51 94.56 555,198 +0.35(+0.37%)
Sep 18, 2019 93.80 94.35 93.24 94.21 318,951 -0.16(-0.17%)
Sep 17, 2019 92.65 94.62 92.24 94.38 565,346 +0.70(+0.75%)
Sep 16, 2019 93.46 94.73 92.45 93.67 509,636 -0.77(-0.81%)
Sep 13, 2019 95.88 95.88 94.41 94.44 308,530 -0.31(-0.33%)
Sep 12, 2019 94.59 95.31 93.79 94.75 392,996 +0.37(+0.39%)
Sep 11, 2019 94.53 94.53 92.96 94.39 418,671 +0.27(+0.29%)
Sep 10, 2019 91.64 94.17 90.72 94.11 469,015 +2.43(+2.65%)
Sep 09, 2019 92.10 92.37 91.16 91.68 497,107 +0.27(+0.30%)
Sep 06, 2019 92.82 93.11 91.32 91.41 674,322 -0.08(-0.09%)
Sep 05, 2019 91.62 93.33 91.15 91.49 677,229 +0.96(+1.06%)
Sep 04, 2019 89.47 90.55 89.29 90.53 568,051 +2.29(+2.60%)
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.