Skip to main content

Reliance Inc (NY: RS )

333.86 -3.04 (-0.90%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 114.76 114.96 112.05 112.09 495,754 -3.26(-2.83%)
Nov 27, 2020 115.85 116.42 114.91 115.35 147,133 -0.18(-0.16%)
Nov 25, 2020 116.08 116.42 113.76 115.53 238,672 -1.17(-1.00%)
Nov 24, 2020 114.28 117.12 113.72 116.70 506,879 +2.69(+2.36%)
Nov 23, 2020 113.71 114.72 112.62 114.01 240,352 +1.54(+1.37%)
Nov 20, 2020 112.25 113.28 111.63 112.47 285,439 +0.34(+0.31%)
Nov 19, 2020 112.52 113.71 111.61 112.13 252,991 -0.19(-0.17%)
Nov 18, 2020 114.89 115.31 112.29 112.31 549,870 -2.71(-2.35%)
Nov 17, 2020 112.94 115.27 112.56 115.02 302,898 +0.66(+0.58%)
Nov 16, 2020 114.51 115.46 112.88 114.36 370,605 +2.48(+2.22%)
Nov 13, 2020 109.92 112.44 109.92 111.88 161,436 +2.98(+2.74%)
Nov 12, 2020 110.20 110.55 107.81 108.89 223,544 -2.05(-1.85%)
Nov 11, 2020 112.83 112.92 109.82 110.95 240,240 -1.67(-1.49%)
Nov 10, 2020 111.67 113.94 110.89 112.62 365,828 +1.68(+1.52%)
Nov 09, 2020 113.30 115.62 109.06 110.94 379,542 +4.65(+4.37%)
Nov 06, 2020 107.32 107.84 105.73 106.29 222,609 +0.17(+0.16%)
Nov 05, 2020 103.70 107.47 103.70 106.12 265,567 +3.65(+3.57%)
Nov 04, 2020 104.16 105.10 101.62 102.47 307,035 -3.15(-2.98%)
Nov 03, 2020 106.57 106.57 104.82 105.62 327,028 +0.63(+0.60%)
Nov 02, 2020 104.52 105.30 103.24 104.99 278,655 +1.83(+1.77%)
Oct 30, 2020 102.41 103.92 101.68 103.16 436,660 +0.27(+0.26%)
Oct 29, 2020 99.78 103.92 99.39 102.89 470,541 +2.24(+2.23%)
Oct 28, 2020 100.58 102.15 100.32 100.65 458,605 -2.41(-2.34%)
Oct 27, 2020 101.49 104.45 101.28 103.06 504,611 +0.94(+0.92%)
Oct 26, 2020 104.14 104.73 101.91 102.13 388,409 -3.16(-3.00%)
Oct 23, 2020 106.57 106.61 104.41 105.29 396,089 +0.47(+0.45%)
Oct 22, 2020 102.22 105.21 101.28 104.82 546,622 -1.19(-1.12%)
Oct 21, 2020 106.26 107.48 106.01 106.01 336,275 -0.23(-0.21%)
Oct 20, 2020 107.46 108.84 106.08 106.23 371,913 -0.15(-0.14%)
Oct 19, 2020 107.36 109.00 105.81 106.39 607,569 -0.80(-0.74%)
Oct 16, 2020 107.23 108.24 106.45 107.18 312,202 +0.03(+0.03%)
Oct 15, 2020 104.79 107.29 104.74 107.15 247,048 +0.82(+0.77%)
Oct 14, 2020 106.56 107.54 105.97 106.33 190,209 +0.18(+0.17%)
Oct 13, 2020 105.47 106.89 104.50 106.15 222,278 -0.41(-0.38%)
Oct 12, 2020 106.13 107.69 105.62 106.56 177,767 +0.78(+0.74%)
Oct 09, 2020 107.00 107.50 105.50 105.77 204,331 -0.24(-0.22%)
Oct 08, 2020 104.11 106.02 103.73 106.01 220,147 +2.40(+2.32%)
Oct 07, 2020 102.51 104.10 100.83 103.60 272,241 +2.77(+2.75%)
Oct 06, 2020 103.24 103.93 100.69 100.83 342,378 -1.70(-1.66%)
Oct 05, 2020 101.39 103.41 101.30 102.53 274,608 +2.22(+2.22%)
Oct 02, 2020 97.38 101.32 97.38 100.31 276,808 +1.16(+1.17%)
Oct 01, 2020 97.03 99.72 96.89 99.15 462,461 +2.56(+2.66%)
Sep 30, 2020 96.60 98.12 95.97 96.58 411,745 -0.09(-0.09%)
Sep 29, 2020 98.28 98.85 96.63 96.67 230,538 -2.03(-2.05%)
Sep 28, 2020 99.16 100.26 98.03 98.69 197,619 +1.56(+1.61%)
Sep 25, 2020 95.61 97.48 95.09 97.13 158,055 +0.68(+0.71%)
Sep 24, 2020 95.20 98.10 94.63 96.45 274,010 +1.09(+1.14%)
Sep 23, 2020 95.19 97.32 95.09 95.36 333,464 -0.04(-0.04%)
Sep 22, 2020 95.93 97.01 94.63 95.40 335,044 -0.44(-0.45%)
Sep 21, 2020 98.77 98.94 94.65 95.83 316,502 -5.06(-5.02%)
Sep 18, 2020 102.36 103.34 100.12 100.90 765,872 -0.83(-0.82%)
Sep 17, 2020 99.75 102.55 98.35 101.73 286,545 +1.01(+1.01%)
Sep 16, 2020 100.93 102.13 100.29 100.72 544,526 +0.04(+0.04%)
Sep 15, 2020 101.11 102.03 100.49 100.68 198,407 +0.28(+0.28%)
Sep 14, 2020 100.12 100.46 99.04 100.40 328,276 +1.01(+1.02%)
Sep 11, 2020 98.76 100.09 97.67 99.38 532,592 +0.80(+0.81%)
Sep 10, 2020 100.77 100.78 98.53 98.59 294,159 -1.55(-1.55%)
Sep 09, 2020 98.91 101.89 98.77 100.14 333,424 +1.83(+1.86%)
Sep 08, 2020 100.63 100.83 98.28 98.31 299,057 -3.86(-3.78%)
Sep 04, 2020 102.92 103.59 100.95 102.17 436,343 +0.93(+0.92%)
Sep 03, 2020 102.83 104.64 100.82 101.25 346,405 -2.15(-2.08%)
Sep 02, 2020 101.04 103.58 100.16 103.40 346,962 +2.11(+2.08%)
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.