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 (%)
Dec 31, 2020 112.58 112.58 112.58 250,165 +0.56(+0.50%)
Dec 30, 2020 111.31 113.61 110.99 112.02 250,165 +0.93(+0.84%)
Dec 29, 2020 111.66 112.42 110.70 111.09 220,508 -0.23(-0.20%)
Dec 28, 2020 111.84 112.73 111.06 111.31 153,575 +0.27(+0.25%)
Dec 24, 2020 111.88 111.88 110.23 111.04 71,483 -0.34(-0.30%)
Dec 23, 2020 111.01 112.08 110.86 111.38 184,843 +0.91(+0.83%)
Dec 22, 2020 111.34 111.90 110.28 110.47 262,151 -1.09(-0.98%)
Dec 21, 2020 109.12 111.65 109.12 111.56 243,095 +0.87(+0.79%)
Dec 18, 2020 113.08 113.08 110.09 110.69 1,311,377 -1.90(-1.69%)
Dec 17, 2020 113.53 113.53 111.82 112.58 298,236 -0.35(-0.31%)
Dec 16, 2020 115.09 115.51 112.72 112.93 298,125 -1.66(-1.45%)
Dec 15, 2020 114.03 114.69 111.87 114.60 406,446 +2.19(+1.95%)
Dec 14, 2020 115.30 115.49 112.31 112.41 401,696 -1.61(-1.41%)
Dec 11, 2020 114.08 114.95 112.70 114.01 302,527 -0.95(-0.83%)
Dec 10, 2020 112.43 115.49 112.29 114.96 371,527 +2.08(+1.84%)
Dec 09, 2020 114.92 115.34 112.82 112.89 400,476 -0.88(-0.78%)
Dec 08, 2020 112.53 114.74 111.94 113.77 405,252 +0.55(+0.48%)
Dec 07, 2020 113.80 114.58 112.96 113.22 369,148 -1.03(-0.90%)
Dec 04, 2020 113.06 114.71 112.87 114.25 303,697 +1.94(+1.72%)
Dec 03, 2020 112.28 113.21 111.36 112.31 359,172 +0.36(+0.32%)
Dec 02, 2020 113.09 113.39 111.56 111.95 785,552 -1.08(-0.96%)
Dec 01, 2020 112.95 114.27 112.56 113.03 341,528 +2.29(+2.07%)
Nov 30, 2020 113.38 113.58 110.70 110.74 501,783 -3.22(-2.83%)
Nov 27, 2020 114.45 115.02 113.53 113.97 148,923 -0.18(-0.16%)
Nov 25, 2020 114.68 115.02 112.40 114.14 241,575 -1.16(-1.00%)
Nov 24, 2020 112.90 115.71 112.35 115.30 513,044 +2.66(+2.36%)
Nov 23, 2020 112.34 113.34 111.27 112.64 243,276 +1.52(+1.37%)
Nov 20, 2020 110.90 111.92 110.29 111.12 288,911 +0.34(+0.31%)
Nov 19, 2020 111.16 112.34 110.27 110.78 256,068 -0.18(-0.16%)
Nov 18, 2020 113.51 113.93 110.94 110.96 556,558 -2.67(-2.35%)
Nov 17, 2020 111.58 113.88 111.21 113.64 306,582 +0.66(+0.58%)
Nov 16, 2020 113.13 114.08 111.52 112.98 375,113 +2.45(+2.22%)
Nov 13, 2020 108.60 111.08 108.60 110.53 163,399 +2.94(+2.74%)
Nov 12, 2020 108.88 109.22 106.51 107.59 226,262 -2.03(-1.85%)
Nov 11, 2020 111.48 111.56 108.50 109.62 243,162 -1.66(-1.49%)
Nov 10, 2020 110.33 112.57 109.56 111.27 370,278 +1.67(+1.52%)
Nov 09, 2020 111.94 114.23 107.75 109.61 384,158 +4.59(+4.37%)
Nov 06, 2020 106.03 106.55 104.46 105.02 225,316 +0.17(+0.16%)
Nov 05, 2020 102.45 106.17 102.45 104.85 268,797 +3.61(+3.57%)
Nov 04, 2020 102.91 103.83 100.39 101.24 310,770 -3.11(-2.98%)
Nov 03, 2020 105.29 105.29 103.56 104.35 331,005 +0.63(+0.60%)
Nov 02, 2020 103.27 104.03 102.00 103.72 282,044 +1.80(+1.77%)
Oct 30, 2020 101.18 102.67 100.46 101.92 441,971 +0.26(+0.26%)
Oct 29, 2020 98.58 102.67 98.20 101.66 476,264 +2.22(+2.23%)
Oct 28, 2020 99.37 100.92 99.11 99.44 464,183 -2.38(-2.34%)
Oct 27, 2020 100.27 103.19 100.07 101.83 510,748 +0.93(+0.92%)
Oct 26, 2020 102.89 103.47 100.69 100.90 393,134 -3.12(-3.00%)
Oct 23, 2020 105.29 105.32 103.15 104.02 400,907 +0.47(+0.45%)
Oct 22, 2020 100.99 103.94 100.06 103.56 553,271 -1.18(-1.12%)
Oct 21, 2020 104.99 106.19 104.73 104.73 340,365 -0.23(-0.21%)
Oct 20, 2020 106.17 107.53 104.80 104.96 376,436 -0.15(-0.14%)
Oct 19, 2020 106.07 107.69 104.54 105.11 614,959 -0.79(-0.74%)
Oct 16, 2020 105.94 106.94 105.17 105.89 315,999 +0.03(+0.03%)
Oct 15, 2020 103.53 106.00 103.48 105.87 250,053 +0.81(+0.77%)
Oct 14, 2020 105.28 106.25 104.70 105.05 192,523 +0.18(+0.17%)
Oct 13, 2020 104.20 105.60 103.25 104.88 224,981 -0.40(-0.38%)
Oct 12, 2020 104.86 106.40 104.35 105.28 179,929 +0.78(+0.74%)
Oct 09, 2020 105.72 106.21 104.23 104.50 206,816 -0.23(-0.22%)
Oct 08, 2020 102.86 104.74 102.48 104.73 222,824 +2.38(+2.32%)
Oct 07, 2020 101.27 102.84 99.62 102.36 275,552 +2.74(+2.75%)
Oct 06, 2020 102.00 102.68 99.48 99.62 346,542 -1.68(-1.66%)
Oct 05, 2020 100.17 102.16 100.08 101.30 277,948 +2.20(+2.22%)
Oct 02, 2020 96.21 100.11 96.21 99.10 280,175 +1.15(+1.17%)
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.