Reliance Inc (NY: RS )

286.34 -3.25 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 40.16 40.44 39.92 39.94 1,330,511 +0.08(+0.19%)
Jan 28, 2011 40.83 41.17 39.79 39.86 627,550 -0.92(-2.27%)
Jan 27, 2011 41.02 41.11 40.08 40.79 648,376 -0.30(-0.73%)
Jan 26, 2011 39.95 41.24 39.95 41.09 1,785,888 +1.35(+3.40%)
Jan 25, 2011 39.41 39.75 38.55 39.73 814,269 +0.16(+0.41%)
Jan 24, 2011 39.27 39.89 39.17 39.57 938,421 +0.44(+1.13%)
Jan 21, 2011 40.35 40.69 39.05 39.13 805,781 -0.71(-1.78%)
Jan 20, 2011 39.68 40.05 39.45 39.84 1,385,358 -0.11(-0.29%)
Jan 19, 2011 41.47 41.81 39.94 39.95 1,912,730 -1.51(-3.65%)
Jan 18, 2011 40.96 41.47 40.89 41.47 1,282,448 +0.72(+1.76%)
Jan 14, 2011 40.71 41.22 40.42 40.75 1,110,346 +0.18(+0.43%)
Jan 13, 2011 40.96 41.16 40.51 40.57 831,148 -0.44(-1.08%)
Jan 12, 2011 41.09 41.39 40.73 41.02 734,094 +0.39(+0.96%)
Jan 11, 2011 40.76 41.09 40.34 40.63 993,301 +0.25(+0.62%)
Jan 10, 2011 39.98 40.85 39.85 40.38 825,302 +0.23(+0.57%)
Jan 07, 2011 40.40 41.02 39.74 40.15 1,724,912 -0.31(-0.77%)
Jan 06, 2011 40.19 40.86 39.95 40.46 994,774 +0.27(+0.67%)
Jan 05, 2011 39.16 40.35 38.76 40.19 1,008,314 +0.79(+2.02%)
Jan 04, 2011 39.67 40.09 38.75 39.40 512,711 -0.24(-0.62%)
Jan 03, 2011 39.50 40.10 39.44 39.64 471,996 +0.61(+1.57%)
Dec 31, 2010 39.08 39.34 38.95 39.03 480,708 -0.08(-0.21%)
Dec 30, 2010 39.17 39.66 39.09 39.11 339,954 -0.07(-0.18%)
Dec 29, 2010 39.03 39.49 39.02 39.18 328,050 +0.19(+0.49%)
Dec 28, 2010 39.05 39.34 38.76 38.99 322,680 +0.00(+0.00%)
Dec 27, 2010 39.01 39.11 38.56 38.99 197,137 -0.12(-0.31%)
Dec 23, 2010 39.50 39.60 38.92 39.11 550,192 -0.40(-1.01%)
Dec 22, 2010 38.99 39.70 38.96 39.51 1,002,877 +0.55(+1.41%)
Dec 21, 2010 38.25 39.20 38.14 38.96 1,203,625 +0.86(+2.27%)
Dec 20, 2010 38.40 38.76 37.82 38.10 1,246,944 +0.05(+0.14%)
Dec 17, 2010 37.95 38.50 37.84 38.05 2,568,372 +0.08(+0.20%)
Dec 16, 2010 37.37 38.01 37.37 37.97 1,783,032 +0.73(+1.97%)
Dec 15, 2010 37.61 38.06 37.08 37.24 788,188 -0.53(-1.42%)
Dec 14, 2010 38.02 38.22 37.55 37.77 644,383 -0.19(-0.50%)
Dec 13, 2010 38.19 38.43 37.82 37.96 801,821 +0.14(+0.36%)
Dec 10, 2010 37.76 38.14 37.43 37.82 764,434 +0.08(+0.20%)
Dec 09, 2010 37.76 38.08 37.28 37.75 711,430 +0.30(+0.80%)
Dec 08, 2010 38.00 38.69 37.38 37.45 849,263 -0.53(-1.41%)
Dec 07, 2010 38.57 39.10 37.95 37.98 1,199,115 -0.01(-0.02%)
Dec 06, 2010 37.57 38.19 37.57 37.99 1,078,585 +0.17(+0.44%)
Dec 03, 2010 36.64 37.85 36.51 37.82 1,226,044 +1.00(+2.72%)
Dec 02, 2010 35.65 36.85 35.65 36.82 1,238,135 +1.23(+3.46%)
Dec 01, 2010 34.53 35.62 34.50 35.59 1,508,928 +1.72(+5.07%)
Nov 30, 2010 33.04 34.64 32.87 33.88 1,044,751 +0.46(+1.39%)
Nov 29, 2010 33.49 33.57 32.69 33.41 982,098 -0.31(-0.93%)
Nov 26, 2010 33.60 33.82 33.28 33.72 373,059 -0.18(-0.54%)
Nov 24, 2010 34.18 33.91 33.91 33.91 882,372 +0.03(+0.09%)
Nov 23, 2010 33.94 34.13 33.59 33.88 468,889 -0.70(-2.03%)
Nov 22, 2010 34.36 34.63 33.76 34.58 799,574 +0.05(+0.13%)
Nov 19, 2010 33.63 34.65 33.24 34.53 789,388 +0.73(+2.16%)
Nov 18, 2010 34.16 34.58 33.70 33.80 1,111,268 +0.24(+0.73%)
Nov 17, 2010 33.84 34.21 33.44 33.55 1,262,163 -0.23(-0.68%)
Nov 16, 2010 34.55 34.58 33.55 33.78 972,684 -1.13(-3.23%)
Nov 15, 2010 35.13 35.57 34.83 34.91 898,176 +0.11(+0.31%)
Nov 12, 2010 35.44 35.51 34.57 34.80 1,046,813 -0.88(-2.48%)
Nov 11, 2010 35.45 36.13 35.45 35.69 891,794 -0.16(-0.45%)
Nov 10, 2010 35.32 35.96 34.88 35.85 1,281,642 +0.65(+1.84%)
Nov 09, 2010 36.59 36.59 35.01 35.20 1,339,853 +0.21(+0.59%)
Nov 08, 2010 34.97 35.48 34.93 35.00 527,033 -0.11(-0.30%)
Nov 05, 2010 35.11 35.54 34.84 35.10 982,243 +0.05(+0.15%)
Nov 04, 2010 34.67 35.56 34.53 35.05 1,275,509 +1.12(+3.30%)
Nov 03, 2010 33.46 34.01 33.16 33.93 1,252,563 +0.53(+1.60%)
Nov 02, 2010 32.69 33.45 32.64 33.40 1,105,959 +1.12(+3.47%)
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.