Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 99.44 101.41 98.95 101.28 292,531 +2.03(+2.04%)
Aug 31, 2020 101.02 101.25 99.19 99.26 470,881 -1.33(-1.32%)
Aug 28, 2020 100.24 100.95 99.45 100.58 281,774 +0.69(+0.69%)
Aug 27, 2020 100.23 100.61 99.44 99.89 292,623 +0.27(+0.27%)
Aug 26, 2020 98.99 99.89 98.57 99.63 264,474 +0.39(+0.39%)
Aug 25, 2020 100.01 100.67 98.33 99.24 228,144 -0.89(-0.89%)
Aug 24, 2020 98.94 100.23 98.17 100.13 260,344 +2.18(+2.22%)
Aug 21, 2020 98.79 99.40 97.70 97.95 577,283 -1.70(-1.71%)
Aug 20, 2020 97.94 100.53 97.68 99.66 571,008 +0.59(+0.59%)
Aug 19, 2020 100.06 101.28 98.94 99.07 251,036 -1.42(-1.41%)
Aug 18, 2020 101.26 102.10 100.33 100.49 241,764 -0.45(-0.44%)
Aug 17, 2020 100.82 102.13 100.47 100.94 1,169,968 +0.30(+0.30%)
Aug 14, 2020 99.54 101.75 99.38 100.63 295,508 +0.62(+0.62%)
Aug 13, 2020 100.47 100.88 99.53 100.01 199,472 -1.09(-1.08%)
Aug 12, 2020 101.76 101.85 100.18 101.10 276,258 +0.40(+0.39%)
Aug 11, 2020 101.38 102.97 100.28 100.70 499,409 +0.36(+0.36%)
Aug 10, 2020 98.60 100.61 98.50 100.35 283,635 +2.35(+2.40%)
Aug 07, 2020 95.61 98.15 94.65 98.00 285,016 +1.73(+1.80%)
Aug 06, 2020 96.27 96.86 95.90 96.26 359,787 -0.46(-0.48%)
Aug 05, 2020 97.73 98.59 96.55 96.72 200,398 +0.68(+0.71%)
Aug 04, 2020 97.24 97.43 95.05 96.05 261,010 +0.92(+0.97%)
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.