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 (%)
Apr 30, 2020 86.32 86.89 82.47 82.75 933,599 -4.95(-5.65%)
Apr 29, 2020 84.23 88.94 84.23 87.70 440,219 +5.06(+6.13%)
Apr 28, 2020 84.18 84.98 81.48 82.64 479,394 -0.70(-0.84%)
Apr 27, 2020 81.05 84.21 79.81 83.34 399,699 +2.86(+3.56%)
Apr 24, 2020 82.19 82.19 79.16 80.47 565,646 +1.12(+1.41%)
Apr 23, 2020 78.64 83.57 78.53 79.36 579,769 +1.92(+2.48%)
Apr 22, 2020 78.78 79.44 76.35 77.44 566,918 +0.31(+0.41%)
Apr 21, 2020 76.35 78.25 75.62 77.12 398,191 -1.43(-1.82%)
Apr 20, 2020 78.94 81.11 78.22 78.55 428,622 -2.80(-3.44%)
Apr 17, 2020 78.80 81.72 78.80 81.35 488,133 +4.96(+6.49%)
Apr 16, 2020 76.83 77.28 73.95 76.39 1,087,020 -0.20(-0.27%)
Apr 15, 2020 78.59 79.26 75.85 76.59 629,961 -5.36(-6.54%)
Apr 14, 2020 82.61 83.98 80.70 81.95 328,772 +1.40(+1.74%)
Apr 13, 2020 82.47 83.14 80.20 80.55 371,619 -2.44(-2.94%)
Apr 09, 2020 83.14 85.54 82.21 82.99 441,691 +1.97(+2.43%)
Apr 08, 2020 79.71 82.85 77.87 81.02 375,781 +2.34(+2.97%)
Apr 07, 2020 80.58 82.14 78.65 78.68 415,391 +0.79(+1.02%)
Apr 06, 2020 77.35 78.58 76.77 77.89 1,193,640 +4.21(+5.72%)
Apr 03, 2020 75.87 77.51 72.26 73.68 458,363 -3.48(-4.51%)
Apr 02, 2020 77.16 78.82 73.91 77.16 554,398 +0.37(+0.48%)
Apr 01, 2020 77.57 79.58 75.40 76.79 684,733 -4.12(-5.09%)
Mar 31, 2020 82.30 84.32 79.94 80.91 710,963 -1.00(-1.22%)
Mar 30, 2020 77.49 82.45 75.52 81.91 629,388 +4.85(+6.29%)
Mar 27, 2020 81.53 82.26 76.71 77.06 776,424 -7.52(-8.89%)
Mar 26, 2020 77.87 85.07 77.35 84.58 1,039,912 +7.57(+9.82%)
Mar 25, 2020 76.59 82.72 74.27 77.01 1,112,550 +0.52(+0.68%)
Mar 24, 2020 68.59 76.99 68.23 76.49 939,365 +10.52(+15.95%)
Mar 23, 2020 68.73 69.50 65.19 65.97 947,961 -2.76(-4.02%)
Mar 20, 2020 72.48 74.42 67.98 68.73 1,115,378 -3.61(-4.99%)
Mar 19, 2020 69.41 76.11 67.44 72.35 957,640 +2.16(+3.08%)
Mar 18, 2020 72.29 74.14 69.30 70.18 1,040,412 -6.90(-8.95%)
Mar 17, 2020 75.91 78.84 72.72 77.08 1,108,065 +2.66(+3.57%)
Mar 16, 2020 73.44 80.35 69.77 74.42 1,032,322 -8.64(-10.40%)
Mar 13, 2020 84.39 84.49 78.61 83.06 1,116,569 +3.57(+4.50%)
Mar 12, 2020 82.02 85.29 73.99 79.49 838,550 -8.13(-9.28%)
Mar 11, 2020 88.34 90.02 86.37 87.62 696,603 -3.22(-3.55%)
Mar 10, 2020 89.03 91.13 86.94 90.84 830,496 +4.35(+5.03%)
Mar 09, 2020 91.03 91.03 86.35 86.49 723,552 -7.75(-8.23%)
Mar 06, 2020 93.72 95.72 92.99 94.25 763,559 -2.37(-2.45%)
Mar 05, 2020 97.59 98.11 96.06 96.61 558,199 -3.15(-3.16%)
Mar 04, 2020 98.17 99.96 96.36 99.76 546,348 +3.06(+3.16%)
Mar 03, 2020 97.06 100.43 96.14 96.70 673,668 -0.36(-0.37%)
Mar 02, 2020 94.36 97.18 93.03 97.06 1,263,794 +3.19(+3.40%)
Feb 28, 2020 92.50 94.71 91.21 93.87 1,024,872 -2.02(-2.11%)
Feb 27, 2020 97.62 99.08 95.70 95.89 712,230 -3.79(-3.80%)
Feb 26, 2020 99.32 100.81 98.96 99.68 832,012 +1.06(+1.08%)
Feb 25, 2020 100.08 101.22 97.91 98.61 625,943 -1.18(-1.19%)
Feb 24, 2020 98.29 100.61 97.99 99.80 529,140 -2.02(-1.98%)
Feb 21, 2020 99.54 102.75 98.91 101.82 967,117 +1.42(+1.42%)
Feb 20, 2020 107.84 109.08 97.28 100.39 1,551,476 -7.16(-6.66%)
Feb 19, 2020 106.92 108.08 106.74 107.55 742,892 +1.08(+1.02%)
Feb 18, 2020 106.24 107.28 105.78 106.47 398,309 -0.03(-0.03%)
Feb 14, 2020 106.77 107.05 105.83 106.50 441,768 -0.30(-0.28%)
Feb 13, 2020 106.81 107.58 106.58 106.80 212,861 -0.54(-0.50%)
Feb 12, 2020 109.12 109.19 107.08 107.34 302,943 -0.78(-0.72%)
Feb 11, 2020 107.54 109.29 107.54 108.12 493,343 +1.20(+1.13%)
Feb 10, 2020 105.99 107.52 105.99 106.92 337,787 +0.41(+0.39%)
Feb 07, 2020 108.15 108.47 106.21 106.50 359,604 -2.32(-2.13%)
Feb 06, 2020 109.98 110.15 108.36 108.83 581,993 -0.36(-0.33%)
Feb 05, 2020 108.11 109.51 107.53 109.19 358,472 +2.08(+1.94%)
Feb 04, 2020 108.41 108.41 106.86 107.10 306,064 +0.52(+0.49%)
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.