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 (%)
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%)
Mar 02, 2020 95.52 98.37 94.17 98.25 1,248,496 +3.23(+3.40%)
Feb 28, 2020 93.64 95.87 92.33 95.02 1,012,466 -2.04(-2.11%)
Feb 27, 2020 98.82 100.30 96.87 97.06 703,608 -3.84(-3.80%)
Feb 26, 2020 100.54 102.04 100.17 100.90 821,940 +1.08(+1.08%)
Feb 25, 2020 101.31 102.47 99.11 99.82 618,366 -1.20(-1.19%)
Feb 24, 2020 99.50 101.85 99.19 101.02 522,734 -2.04(-1.98%)
Feb 21, 2020 100.76 104.01 100.12 103.06 955,410 +1.44(+1.42%)
Feb 20, 2020 109.17 110.41 98.47 101.62 1,532,695 -7.25(-6.65%)
Feb 19, 2020 108.23 109.41 108.05 108.87 733,899 +1.10(+1.02%)
Feb 18, 2020 107.54 108.60 107.08 107.77 393,488 -0.03(-0.03%)
Feb 14, 2020 108.08 108.36 107.13 107.80 436,420 -0.31(-0.28%)
Feb 13, 2020 108.12 108.90 107.89 108.11 210,285 -0.55(-0.50%)
Feb 12, 2020 110.46 110.53 108.40 108.66 299,276 -0.79(-0.72%)
Feb 11, 2020 108.86 110.62 108.86 109.44 487,371 +1.22(+1.12%)
Feb 10, 2020 107.29 108.84 107.29 108.23 333,698 +0.42(+0.39%)
Feb 07, 2020 109.47 109.80 107.51 107.81 355,251 -2.35(-2.13%)
Feb 06, 2020 111.33 111.50 109.69 110.16 574,948 -0.36(-0.33%)
Feb 05, 2020 109.44 110.85 108.85 110.52 354,132 +2.11(+1.95%)
Feb 04, 2020 109.73 109.73 108.17 108.41 302,359 +0.53(+0.49%)
Feb 03, 2020 107.13 108.49 106.68 107.89 350,856 +1.25(+1.17%)
Jan 31, 2020 108.30 108.53 106.45 106.64 791,564 -2.65(-2.42%)
Jan 30, 2020 106.05 109.31 105.86 109.29 315,106 +2.68(+2.51%)
Jan 29, 2020 107.31 108.12 106.56 106.61 342,960 -0.89(-0.83%)
Jan 28, 2020 107.69 108.51 106.60 107.50 304,873 +0.70(+0.65%)
Jan 27, 2020 106.65 107.93 106.19 106.81 359,889 -1.63(-1.51%)
Jan 24, 2020 109.63 109.63 107.36 108.44 288,076 -1.23(-1.12%)
Jan 23, 2020 108.32 110.04 106.66 109.67 401,920 +0.60(+0.55%)
Jan 22, 2020 109.08 109.86 108.79 109.06 425,215 +0.43(+0.39%)
Jan 21, 2020 111.16 111.59 107.84 108.64 810,152 -4.23(-3.75%)
Jan 17, 2020 112.93 113.38 112.33 112.86 411,660 +0.61(+0.55%)
Jan 16, 2020 113.31 113.31 111.65 112.25 370,050 -0.46(-0.41%)
Jan 15, 2020 112.01 113.06 111.90 112.72 457,485 +0.09(+0.08%)
Jan 14, 2020 111.76 112.66 111.42 112.62 448,695 +0.67(+0.60%)
Jan 13, 2020 110.83 112.89 110.33 111.95 542,187 +2.32(+2.12%)
Jan 10, 2020 111.12 111.20 109.51 109.63 352,021 -1.55(-1.40%)
Jan 09, 2020 110.73 111.30 110.05 111.18 428,229 +0.89(+0.81%)
Jan 08, 2020 109.97 111.60 109.87 110.29 300,528 -0.11(-0.10%)
Jan 07, 2020 109.36 111.33 109.36 110.40 443,776 +0.31(+0.28%)
Jan 06, 2020 110.00 110.58 109.44 110.10 429,594 -0.27(-0.24%)
Jan 03, 2020 109.21 110.98 109.21 110.36 314,666 -0.41(-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.