Skip to main content

Reliance Inc (NY: RS )

335.85 -1.05 (-0.31%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 91.23 91.52 89.10 91.28 576,464 -0.64(-0.70%)
May 28, 2020 93.46 93.46 91.10 91.92 440,947 -0.42(-0.45%)
May 27, 2020 89.71 92.46 89.19 92.34 537,727 +4.31(+4.90%)
May 26, 2020 88.84 89.41 87.58 88.03 299,970 +2.51(+2.93%)
May 22, 2020 85.40 85.99 83.79 85.53 159,978 +0.17(+0.20%)
May 21, 2020 85.29 86.51 85.12 85.36 392,181 -0.02(-0.02%)
May 20, 2020 85.91 87.20 85.11 85.38 441,734 -0.11(-0.13%)
May 19, 2020 86.84 88.16 85.39 85.49 352,935 -1.92(-2.19%)
May 18, 2020 85.39 87.93 84.69 87.41 476,327 +5.54(+6.76%)
May 15, 2020 79.64 82.13 78.35 81.87 328,298 +1.89(+2.36%)
May 14, 2020 76.12 80.17 75.00 79.98 422,878 +2.35(+3.02%)
May 13, 2020 78.67 80.42 77.16 77.63 492,320 -3.71(-4.56%)
May 12, 2020 85.64 85.64 81.35 81.35 459,055 -4.06(-4.75%)
May 11, 2020 84.54 85.96 83.61 85.40 604,081 -1.44(-1.66%)
May 08, 2020 84.78 87.03 84.54 86.84 492,768 +3.76(+4.52%)
May 07, 2020 82.68 84.36 82.68 83.09 308,145 +2.09(+2.57%)
May 06, 2020 82.06 82.51 80.16 81.00 383,130 -0.43(-0.53%)
May 05, 2020 83.14 84.07 81.36 81.43 424,876 -0.29(-0.35%)
May 04, 2020 81.39 82.69 80.61 81.72 426,072 -0.34(-0.41%)
May 01, 2020 81.79 84.54 81.08 82.06 412,565 -1.71(-2.04%)
Apr 30, 2020 87.39 87.96 83.49 83.77 922,215 -5.01(-5.65%)
Apr 29, 2020 85.27 90.04 85.27 88.78 434,851 +5.12(+6.13%)
Apr 28, 2020 85.22 86.03 82.49 83.66 473,548 -0.71(-0.84%)
Apr 27, 2020 82.05 85.25 80.79 84.37 394,825 +2.90(+3.56%)
Apr 24, 2020 83.21 83.21 80.14 81.47 558,749 +1.13(+1.41%)
Apr 23, 2020 79.61 84.60 79.49 80.34 572,700 +1.95(+2.48%)
Apr 22, 2020 79.75 80.42 77.29 78.39 560,005 +0.32(+0.41%)
Apr 21, 2020 77.29 79.21 76.55 78.07 393,335 -1.45(-1.82%)
Apr 20, 2020 79.92 82.11 79.19 79.52 423,396 -2.83(-3.44%)
Apr 17, 2020 79.78 82.73 79.78 82.36 482,181 +5.02(+6.49%)
Apr 16, 2020 77.77 78.23 74.87 77.33 1,073,766 -0.21(-0.27%)
Apr 15, 2020 79.56 80.23 76.78 77.54 622,279 -5.42(-6.54%)
Apr 14, 2020 83.63 85.01 81.69 82.96 324,763 +1.42(+1.74%)
Apr 13, 2020 83.49 84.16 81.19 81.54 367,088 -2.47(-2.94%)
Apr 09, 2020 84.16 86.59 83.23 84.01 436,305 +1.99(+2.43%)
Apr 08, 2020 80.69 83.87 78.83 82.02 371,199 +2.37(+2.97%)
Apr 07, 2020 81.57 83.15 79.63 79.65 410,326 +0.80(+1.02%)
Apr 06, 2020 78.31 79.55 77.72 78.85 1,179,085 +4.26(+5.72%)
Apr 03, 2020 76.81 78.47 73.15 74.59 452,773 -3.53(-4.51%)
Apr 02, 2020 78.11 79.79 74.82 78.11 547,638 +0.37(+0.48%)
Apr 01, 2020 78.53 80.56 76.33 77.74 676,383 -4.17(-5.09%)
Mar 31, 2020 83.32 85.36 80.93 81.91 702,294 -1.01(-1.22%)
Mar 30, 2020 78.45 83.47 76.46 82.92 621,713 +4.91(+6.29%)
Mar 27, 2020 82.53 83.28 77.65 78.01 766,956 -7.61(-8.89%)
Mar 26, 2020 78.83 86.12 78.31 85.62 1,027,232 +7.66(+9.82%)
Mar 25, 2020 77.53 83.74 75.18 77.96 1,098,984 +0.52(+0.68%)
Mar 24, 2020 69.43 77.94 69.07 77.44 927,911 +10.65(+15.95%)
Mar 23, 2020 69.58 70.36 65.99 66.79 936,402 -2.80(-4.02%)
Mar 20, 2020 73.38 75.34 68.82 69.58 1,101,778 -3.66(-4.99%)
Mar 19, 2020 70.27 77.05 68.27 73.24 945,963 +2.19(+3.08%)
Mar 18, 2020 73.18 75.05 70.15 71.05 1,027,726 -6.99(-8.95%)
Mar 17, 2020 76.85 79.81 73.61 78.04 1,094,553 +2.69(+3.57%)
Mar 16, 2020 74.34 81.35 70.63 75.34 1,019,734 -8.74(-10.40%)
Mar 13, 2020 85.43 85.53 79.58 84.09 1,102,954 +3.62(+4.50%)
Mar 12, 2020 83.03 86.34 74.90 80.47 828,326 -8.23(-9.28%)
Mar 11, 2020 89.43 91.13 87.44 88.70 688,109 -3.26(-3.55%)
Mar 10, 2020 90.13 92.26 88.01 91.96 820,369 +4.40(+5.03%)
Mar 09, 2020 92.16 92.16 87.42 87.56 714,729 -7.85(-8.23%)
Mar 06, 2020 94.88 96.90 94.14 95.41 754,249 -2.40(-2.45%)
Mar 05, 2020 98.80 99.32 97.25 97.81 551,393 -3.19(-3.16%)
Mar 04, 2020 99.38 101.20 97.55 100.99 539,687 +3.09(+3.16%)
Mar 03, 2020 98.26 101.67 97.33 97.90 665,454 -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.