Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 81.86 81.86 80.74 81.02 536,016 -0.90(-1.10%)
Feb 27, 2019 81.84 82.15 81.36 81.92 517,949 +0.12(+0.14%)
Feb 26, 2019 82.20 82.94 81.66 81.80 597,923 -0.50(-0.61%)
Feb 25, 2019 81.66 83.13 81.17 82.30 873,293 +1.31(+1.61%)
Feb 22, 2019 82.10 83.44 80.80 80.99 783,885 -0.34(-0.41%)
Feb 21, 2019 80.01 81.50 79.93 81.33 948,871 +2.80(+3.56%)
Feb 20, 2019 77.16 78.71 77.10 78.53 609,371 +1.86(+2.43%)
Feb 19, 2019 76.08 76.87 76.08 76.67 536,881 +0.19(+0.25%)
Feb 15, 2019 76.75 77.19 76.10 76.48 315,602 +0.48(+0.63%)
Feb 14, 2019 75.83 76.48 75.51 76.00 345,203 -0.42(-0.55%)
Feb 13, 2019 76.91 77.14 75.94 76.42 363,670 +0.11(+0.14%)
Feb 12, 2019 75.16 76.47 75.11 76.31 300,231 +1.70(+2.28%)
Feb 11, 2019 74.53 74.81 74.00 74.61 290,164 +0.12(+0.16%)
Feb 08, 2019 74.22 74.87 73.49 74.49 284,648 +0.05(+0.07%)
Feb 07, 2019 75.12 75.52 73.85 74.44 343,287 -0.94(-1.25%)
Feb 06, 2019 75.15 75.77 74.96 75.38 492,449 -0.17(-0.23%)
Feb 05, 2019 75.37 75.61 74.87 75.56 347,371 +0.05(+0.06%)
Feb 04, 2019 74.79 75.79 74.43 75.51 497,236 +0.62(+0.82%)
Feb 01, 2019 74.78 75.42 74.45 74.89 606,089 +0.56(+0.76%)
Jan 31, 2019 73.01 75.14 72.08 74.33 657,125 +0.68(+0.92%)
Jan 30, 2019 73.42 74.42 72.50 73.65 390,839 +1.22(+1.68%)
Jan 29, 2019 72.04 73.00 71.80 72.43 416,105 +1.12(+1.57%)
Jan 28, 2019 70.56 71.36 69.80 71.32 211,877 +0.22(+0.31%)
Jan 25, 2019 70.63 71.49 70.07 71.10 276,166 +1.69(+2.43%)
Jan 24, 2019 69.25 69.80 68.87 69.41 242,328 -0.08(-0.12%)
Jan 23, 2019 70.61 70.61 69.23 69.49 514,685 -0.64(-0.92%)
Jan 22, 2019 70.35 70.53 69.33 70.14 348,200 -1.05(-1.48%)
Jan 18, 2019 70.62 71.30 70.08 71.19 327,500 +1.05(+1.50%)
Jan 17, 2019 68.85 70.86 68.58 70.14 513,669 +1.03(+1.50%)
Jan 16, 2019 68.45 69.56 68.45 69.10 299,297 +1.09(+1.60%)
Jan 15, 2019 69.41 69.55 67.52 68.01 291,443 -0.81(-1.17%)
Jan 14, 2019 68.76 69.27 67.95 68.82 348,108 -0.56(-0.81%)
Jan 11, 2019 68.82 69.75 68.44 69.38 443,055 +0.25(+0.37%)
Jan 10, 2019 67.88 69.25 67.73 69.13 368,708 +0.61(+0.89%)
Jan 09, 2019 69.11 69.77 67.49 68.52 517,693 +0.31(+0.45%)
Jan 08, 2019 66.47 68.39 66.47 68.21 798,051 +2.49(+3.78%)
Jan 07, 2019 66.48 66.98 65.19 65.72 643,963 -0.16(-0.25%)
Jan 04, 2019 64.69 66.15 64.31 65.89 461,121 +2.61(+4.13%)
Jan 03, 2019 64.55 64.98 63.18 63.27 582,556 -1.62(-2.50%)
Jan 02, 2019 63.36 65.51 62.69 64.90 416,739 +0.29(+0.45%)
Dec 31, 2018 64.89 65.18 63.45 64.61 499,016 -0.01(-0.01%)
Dec 28, 2018 65.38 65.69 64.32 64.62 499,346 -0.54(-0.84%)
Dec 27, 2018 64.04 65.17 62.93 65.16 732,877 -0.15(-0.22%)
Dec 26, 2018 63.24 65.39 62.29 65.31 588,543 +2.24(+3.56%)
Dec 24, 2018 63.96 64.41 62.97 63.06 460,681 -1.17(-1.82%)
Dec 21, 2018 64.77 66.01 64.04 64.23 1,451,663 -0.55(-0.85%)
Dec 20, 2018 65.52 66.48 64.36 64.79 721,838 -0.66(-1.01%)
Dec 19, 2018 67.15 67.98 65.20 65.45 839,441 -1.65(-2.46%)
Dec 18, 2018 66.82 67.70 66.21 67.10 963,127 +0.61(+0.91%)
Dec 17, 2018 67.32 68.40 66.23 66.50 917,709 -0.71(-1.05%)
Dec 14, 2018 67.12 69.06 67.06 67.20 1,410,794 -0.74(-1.10%)
Dec 13, 2018 69.30 69.30 67.91 67.95 702,655 -0.37(-0.54%)
Dec 12, 2018 68.99 69.68 68.17 68.32 617,708 +0.30(+0.44%)
Dec 11, 2018 69.53 69.55 67.94 68.02 858,929 -0.37(-0.54%)
Dec 10, 2018 68.81 69.11 67.63 68.39 504,926 -0.52(-0.75%)
Dec 07, 2018 71.09 72.19 68.65 68.91 692,453 -1.92(-2.70%)
Dec 06, 2018 69.31 70.83 68.90 70.83 556,932 -0.13(-0.18%)
Dec 04, 2018 73.36 73.86 70.92 70.95 828,388 -2.35(-3.21%)
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.