Skip to main content

Reliance Inc (NY: RS )

333.45 -3.45 (-1.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 93.64 95.88 92.33 95.03 1,012,375 -2.04(-2.11%)
Feb 27, 2020 98.83 100.30 96.88 97.07 703,545 -3.84(-3.80%)
Feb 26, 2020 100.55 102.05 100.18 100.91 821,866 +1.08(+1.08%)
Feb 25, 2020 101.32 102.47 99.12 99.83 618,311 -1.20(-1.19%)
Feb 24, 2020 99.51 101.86 99.20 101.03 522,688 -2.04(-1.98%)
Feb 21, 2020 100.77 104.02 100.13 103.07 955,324 +1.44(+1.42%)
Feb 20, 2020 109.18 110.42 98.48 101.63 1,532,558 -7.25(-6.66%)
Feb 19, 2020 108.24 109.42 108.06 108.88 733,833 +1.10(+1.02%)
Feb 18, 2020 107.55 108.61 107.09 107.78 393,452 -0.03(-0.03%)
Feb 14, 2020 108.09 108.37 107.14 107.81 436,381 -0.31(-0.28%)
Feb 13, 2020 108.13 108.91 107.89 108.12 210,266 -0.55(-0.51%)
Feb 12, 2020 110.47 110.54 108.41 108.67 299,249 -0.79(-0.72%)
Feb 11, 2020 108.87 110.64 108.87 109.45 487,327 +1.22(+1.12%)
Feb 10, 2020 107.30 108.85 107.30 108.24 333,668 +0.42(+0.39%)
Feb 07, 2020 109.48 109.81 107.52 107.82 355,219 -2.35(-2.13%)
Feb 06, 2020 111.34 111.51 109.70 110.17 574,896 -0.36(-0.33%)
Feb 05, 2020 109.45 110.86 108.86 110.53 354,101 +2.11(+1.95%)
Feb 04, 2020 109.74 109.74 108.18 108.42 302,332 +0.53(+0.49%)
Feb 03, 2020 107.14 108.50 106.69 107.89 350,825 +1.24(+1.17%)
Jan 31, 2020 108.31 108.55 106.46 106.65 791,493 -2.65(-2.42%)
Jan 30, 2020 106.06 109.33 105.87 109.30 315,078 +2.67(+2.51%)
Jan 29, 2020 107.32 108.13 106.57 106.62 342,929 -0.89(-0.83%)
Jan 28, 2020 107.70 108.52 106.61 107.51 304,846 +0.70(+0.65%)
Jan 27, 2020 106.66 107.94 106.20 106.82 359,857 -1.64(-1.51%)
Jan 24, 2020 109.64 109.64 107.37 108.45 288,050 -1.23(-1.12%)
Jan 23, 2020 108.33 110.05 106.67 109.68 401,884 +0.60(+0.55%)
Jan 22, 2020 109.09 109.87 108.80 109.07 425,177 +0.43(+0.39%)
Jan 21, 2020 111.17 111.60 107.85 108.65 810,080 -4.23(-3.74%)
Jan 17, 2020 112.94 113.39 112.33 112.87 411,623 +0.61(+0.55%)
Jan 16, 2020 113.32 113.32 111.66 112.26 370,017 -0.46(-0.41%)
Jan 15, 2020 112.02 113.07 111.91 112.72 457,444 +0.09(+0.08%)
Jan 14, 2020 111.77 112.67 111.43 112.63 448,655 +0.67(+0.60%)
Jan 13, 2020 110.84 112.90 110.34 111.96 542,139 +2.32(+2.12%)
Jan 10, 2020 111.13 111.21 109.52 109.64 351,990 -1.55(-1.39%)
Jan 09, 2020 110.74 111.31 110.06 111.19 428,191 +0.89(+0.81%)
Jan 08, 2020 109.97 111.61 109.88 110.30 300,501 -0.11(-0.10%)
Jan 07, 2020 109.37 111.34 109.37 110.41 443,736 +0.31(+0.28%)
Jan 06, 2020 110.01 110.59 109.45 110.11 429,556 -0.27(-0.24%)
Jan 03, 2020 109.22 110.99 109.22 110.38 314,638 -0.41(-0.37%)
Jan 02, 2020 112.27 112.30 110.04 110.78 372,090 -0.47(-0.43%)
Dec 31, 2019 111.42 112.24 111.14 111.26 397,307 -0.31(-0.28%)
Dec 30, 2019 112.03 112.25 111.23 111.56 339,634 -0.18(-0.16%)
Dec 27, 2019 112.38 112.70 111.48 111.74 346,608 -0.51(-0.45%)
Dec 26, 2019 112.08 112.64 111.04 112.25 309,102 +0.17(+0.15%)
Dec 24, 2019 112.52 112.72 112.02 112.08 128,632 -0.17(-0.15%)
Dec 23, 2019 112.64 112.65 111.86 112.25 382,303 -0.46(-0.41%)
Dec 20, 2019 111.99 113.50 111.45 112.72 1,765,978 +1.09(+0.97%)
Dec 19, 2019 112.06 112.44 111.57 111.63 405,753 -0.63(-0.56%)
Dec 18, 2019 112.09 112.38 110.79 112.26 391,309 -0.22(-0.20%)
Dec 17, 2019 110.84 112.81 109.79 112.48 429,664 +2.05(+1.86%)
Dec 16, 2019 111.90 111.92 110.31 110.43 414,051 -0.82(-0.73%)
Dec 13, 2019 111.74 112.56 110.57 111.25 329,708 -1.04(-0.93%)
Dec 12, 2019 110.92 112.40 110.03 112.29 491,039 +0.37(+0.33%)
Dec 11, 2019 111.70 112.37 111.45 111.92 567,353 +0.13(+0.12%)
Dec 10, 2019 111.39 112.67 111.32 111.79 385,741 -0.19(-0.17%)
Dec 09, 2019 111.64 113.08 111.61 111.98 425,103 +0.30(+0.27%)
Dec 06, 2019 110.55 112.49 110.55 111.69 609,685 +1.46(+1.32%)
Dec 05, 2019 108.64 110.25 108.42 110.23 722,603 +1.42(+1.31%)
Dec 04, 2019 110.26 110.83 108.47 108.81 590,488 -0.84(-0.77%)
Dec 03, 2019 108.58 109.74 107.82 109.65 462,803 -0.45(-0.41%)
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.