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 (%)
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%)
Mar 02, 2020 95.53 98.38 94.18 98.26 1,248,384 +3.23(+3.40%)
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%)
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.