Skip to main content

Reliance Inc (NY: RS )

334.38 -2.52 (-0.75%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 91.22 91.51 89.09 91.28 576,516 -0.64(-0.70%)
May 28, 2020 93.45 93.45 91.09 91.92 440,986 -0.42(-0.45%)
May 27, 2020 89.70 92.45 89.18 92.34 537,775 +4.31(+4.90%)
May 26, 2020 88.83 89.40 87.58 88.02 299,997 +2.51(+2.93%)
May 22, 2020 85.39 85.99 83.78 85.52 159,993 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.35 392,217 -0.02(-0.02%)
May 20, 2020 85.90 87.19 85.10 85.37 441,774 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.38 85.48 352,967 -1.92(-2.19%)
May 18, 2020 85.38 87.92 84.68 87.40 476,370 +5.54(+6.76%)
May 15, 2020 79.63 82.12 78.35 81.86 328,327 +1.89(+2.36%)
May 14, 2020 76.11 80.16 74.99 79.97 422,916 +2.35(+3.02%)
May 13, 2020 78.67 80.41 77.15 77.63 492,364 -3.71(-4.56%)
May 12, 2020 85.63 85.63 81.34 81.34 459,096 -4.06(-4.75%)
May 11, 2020 84.54 85.95 83.60 85.40 604,135 -1.44(-1.66%)
May 08, 2020 84.77 87.02 84.54 86.84 492,812 +3.76(+4.52%)
May 07, 2020 82.68 84.35 82.68 83.08 308,172 +2.09(+2.57%)
May 06, 2020 82.05 82.50 80.15 80.99 383,165 -0.43(-0.53%)
May 05, 2020 83.13 84.06 81.35 81.42 424,914 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.60 81.71 426,110 -0.34(-0.41%)
May 01, 2020 81.78 84.53 81.07 82.05 412,602 -1.71(-2.04%)
Apr 30, 2020 87.38 87.95 83.48 83.76 922,297 -5.01(-5.65%)
Apr 29, 2020 85.27 90.03 85.27 88.77 434,890 +5.12(+6.13%)
Apr 28, 2020 85.21 86.02 82.48 83.65 473,591 -0.71(-0.84%)
Apr 27, 2020 82.04 85.24 80.79 84.36 394,860 +2.90(+3.56%)
Apr 24, 2020 83.20 83.20 80.13 81.46 558,799 +1.13(+1.41%)
Apr 23, 2020 79.60 84.59 79.49 80.33 572,751 +1.94(+2.48%)
Apr 22, 2020 79.74 80.41 77.28 78.38 560,055 +0.32(+0.41%)
Apr 21, 2020 77.28 79.21 76.54 78.07 393,371 -1.45(-1.82%)
Apr 20, 2020 79.91 82.11 79.18 79.52 423,433 -2.83(-3.44%)
Apr 17, 2020 79.77 82.72 79.77 82.35 482,224 +5.02(+6.49%)
Apr 16, 2020 77.77 78.22 74.86 77.33 1,073,862 -0.21(-0.27%)
Apr 15, 2020 79.55 80.23 76.78 77.53 622,335 -5.42(-6.54%)
Apr 14, 2020 83.62 85.00 81.69 82.96 324,792 +1.42(+1.74%)
Apr 13, 2020 83.48 84.15 81.18 81.54 367,120 -2.47(-2.94%)
Apr 09, 2020 84.15 86.58 83.22 84.00 436,344 +1.99(+2.43%)
Apr 08, 2020 80.68 83.86 78.82 82.01 371,233 +2.37(+2.97%)
Apr 07, 2020 81.56 83.14 79.62 79.65 410,362 +0.80(+1.02%)
Apr 06, 2020 78.30 79.54 77.71 78.84 1,179,191 +4.26(+5.72%)
Apr 03, 2020 76.80 78.46 73.14 74.58 452,814 -3.53(-4.51%)
Apr 02, 2020 78.10 79.79 74.81 78.10 547,687 +0.37(+0.48%)
Apr 01, 2020 78.52 80.55 76.33 77.73 676,444 -4.17(-5.09%)
Mar 31, 2020 83.31 85.35 80.92 81.90 702,357 -1.01(-1.22%)
Mar 30, 2020 78.44 83.46 76.45 82.91 621,769 +4.91(+6.29%)
Mar 27, 2020 82.53 83.27 77.65 78.00 767,025 -7.61(-8.89%)
Mar 26, 2020 78.82 86.11 78.30 85.61 1,027,324 +7.66(+9.82%)
Mar 25, 2020 77.52 83.73 75.18 77.95 1,099,082 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.06 77.43 927,994 +10.65(+15.95%)
Mar 23, 2020 69.58 70.35 65.99 66.78 936,486 -2.80(-4.02%)
Mar 20, 2020 73.37 75.34 68.81 69.58 1,101,877 -3.66(-4.99%)
Mar 19, 2020 70.26 77.05 68.27 73.23 946,048 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.04 1,027,818 -6.98(-8.95%)
Mar 17, 2020 76.84 79.80 73.61 78.03 1,094,651 +2.69(+3.57%)
Mar 16, 2020 74.34 81.34 70.62 75.34 1,019,826 -8.74(-10.40%)
Mar 13, 2020 85.43 85.52 79.57 84.08 1,103,053 +3.62(+4.50%)
Mar 12, 2020 83.02 86.33 74.90 80.46 828,400 -8.23(-9.28%)
Mar 11, 2020 89.42 91.13 87.43 88.69 688,171 -3.26(-3.55%)
Mar 10, 2020 90.12 92.25 88.01 91.95 820,443 +4.40(+5.03%)
Mar 09, 2020 92.15 92.15 87.41 87.55 714,793 -7.85(-8.23%)
Mar 06, 2020 94.87 96.90 94.13 95.40 754,316 -2.40(-2.45%)
Mar 05, 2020 98.79 99.31 97.24 97.80 551,442 -3.19(-3.16%)
Mar 04, 2020 99.38 101.19 97.54 100.98 539,735 +3.09(+3.16%)
Mar 03, 2020 98.25 101.66 97.32 97.89 665,513 -0.36(-0.37%)
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.