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 (%)
Nov 29, 2019 110.11 110.33 109.23 109.60 129,816 -0.92(-0.83%)
Nov 27, 2019 110.83 110.88 109.53 110.52 474,702 -0.18(-0.16%)
Nov 26, 2019 108.87 110.85 108.25 110.70 505,432 +2.14(+1.97%)
Nov 25, 2019 108.56 110.10 107.64 108.56 744,190 +0.44(+0.40%)
Nov 22, 2019 108.84 108.91 107.98 108.13 432,721 +0.10(+0.09%)
Nov 21, 2019 108.50 109.29 108.01 108.03 737,249 -0.86(-0.79%)
Nov 20, 2019 107.03 109.97 106.48 108.89 828,602 +1.29(+1.20%)
Nov 19, 2019 108.28 108.28 106.24 107.60 894,846 -0.58(-0.53%)
Nov 18, 2019 105.02 108.25 104.69 108.17 859,485 +3.04(+2.89%)
Nov 15, 2019 105.75 106.58 104.79 105.14 646,822 +0.21(+0.20%)
Nov 14, 2019 105.58 106.53 104.64 104.92 961,040 -1.23(-1.15%)
Nov 13, 2019 106.68 107.53 105.94 106.15 510,249 -0.84(-0.79%)
Nov 12, 2019 107.73 107.98 106.66 106.99 501,485 -0.74(-0.69%)
Nov 11, 2019 108.00 108.06 107.32 107.73 329,062 -0.76(-0.70%)
Nov 08, 2019 108.20 109.63 108.12 108.49 403,654 -0.09(-0.09%)
Nov 07, 2019 109.67 110.11 108.46 108.58 616,211 +0.22(+0.20%)
Nov 06, 2019 109.04 109.60 108.15 108.36 762,445 -1.27(-1.15%)
Nov 05, 2019 110.48 111.40 109.57 109.62 624,416 -0.03(-0.03%)
Nov 04, 2019 109.56 110.07 108.86 109.65 426,824 +0.86(+0.79%)
Nov 01, 2019 108.43 110.11 108.43 108.79 462,493 +1.51(+1.40%)
Oct 31, 2019 108.34 108.74 107.00 107.28 735,573 -1.86(-1.70%)
Oct 30, 2019 109.23 109.93 108.58 109.14 560,621 -1.55(-1.40%)
Oct 29, 2019 109.19 111.74 109.19 110.70 503,177 +1.49(+1.36%)
Oct 28, 2019 107.35 109.79 107.34 109.21 656,229 +1.91(+1.78%)
Oct 25, 2019 104.71 108.46 104.28 107.29 962,410 +2.97(+2.84%)
Oct 24, 2019 97.66 104.37 97.08 104.33 1,984,479 +12.58(+13.72%)
Oct 23, 2019 92.13 92.15 90.90 91.74 544,453 -0.39(-0.42%)
Oct 22, 2019 91.79 92.63 91.29 92.13 488,424 +0.59(+0.65%)
Oct 21, 2019 92.70 93.30 91.50 91.54 339,969 -0.31(-0.34%)
Oct 18, 2019 92.46 92.61 91.50 91.85 335,729 -0.55(-0.60%)
Oct 17, 2019 92.84 93.47 91.64 92.41 488,852 +0.58(+0.63%)
Oct 16, 2019 92.36 92.98 91.23 91.83 413,927 -1.39(-1.49%)
Oct 15, 2019 92.11 94.28 91.35 93.21 416,692 +0.87(+0.94%)
Oct 14, 2019 92.83 93.14 91.48 92.34 317,535 -1.63(-1.73%)
Oct 11, 2019 93.85 95.12 93.84 93.97 403,221 +1.51(+1.63%)
Oct 10, 2019 91.49 92.83 90.73 92.46 476,713 +1.82(+2.01%)
Oct 09, 2019 91.65 91.65 89.44 90.64 472,456 -0.13(-0.14%)
Oct 08, 2019 90.59 91.71 89.96 90.77 446,848 -0.50(-0.55%)
Oct 07, 2019 91.84 92.10 90.70 91.27 367,864 -0.72(-0.78%)
Oct 04, 2019 91.02 92.09 90.73 91.99 349,249 +1.32(+1.46%)
Oct 03, 2019 89.42 90.69 88.19 90.67 509,906 +0.90(+1.00%)
Oct 02, 2019 90.62 91.06 89.25 89.77 337,611 -1.90(-2.07%)
Oct 01, 2019 92.77 94.30 91.45 91.67 399,859 -0.47(-0.51%)
Sep 30, 2019 91.22 92.37 91.12 92.14 307,581 +0.71(+0.78%)
Sep 27, 2019 91.81 92.29 91.04 91.43 517,871 +0.09(+0.10%)
Sep 26, 2019 92.25 92.25 90.22 91.34 470,197 -1.30(-1.41%)
Sep 25, 2019 90.65 92.88 90.65 92.64 803,277 +1.71(+1.88%)
Sep 24, 2019 93.32 93.55 90.42 90.93 1,071,023 -2.70(-2.88%)
Sep 23, 2019 92.33 94.58 91.74 93.63 375,456 +0.74(+0.80%)
Sep 20, 2019 95.64 95.72 92.78 92.89 1,284,404 -2.83(-2.96%)
Sep 19, 2019 94.99 96.80 94.66 95.72 548,477 +0.35(+0.37%)
Sep 18, 2019 94.95 95.51 94.38 95.37 315,090 -0.17(-0.17%)
Sep 17, 2019 93.79 95.77 93.37 95.53 558,503 +0.71(+0.75%)
Sep 16, 2019 94.61 95.89 93.58 94.82 503,467 -0.78(-0.81%)
Sep 13, 2019 97.05 97.05 95.56 95.60 304,795 -0.31(-0.33%)
Sep 12, 2019 95.75 96.48 94.94 95.91 388,239 +0.37(+0.39%)
Sep 11, 2019 95.69 95.69 94.10 95.54 413,603 +0.28(+0.29%)
Sep 10, 2019 92.76 95.32 91.83 95.27 463,338 +2.46(+2.65%)
Sep 09, 2019 93.23 93.50 92.28 92.81 491,090 +0.28(+0.30%)
Sep 06, 2019 93.96 94.25 92.44 92.53 666,159 -0.08(-0.09%)
Sep 05, 2019 92.74 94.47 92.27 92.61 669,031 +0.97(+1.06%)
Sep 04, 2019 90.57 91.66 90.38 91.64 561,174 +2.32(+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.