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, 2019 72.13 74.23 71.21 73.43 665,177 +0.67(+0.92%)
Jan 30, 2019 72.53 73.52 71.62 72.76 395,628 +1.20(+1.68%)
Jan 29, 2019 71.17 72.12 70.93 71.56 421,204 +1.10(+1.57%)
Jan 28, 2019 69.71 70.50 68.95 70.45 214,473 +0.22(+0.31%)
Jan 25, 2019 69.78 70.62 69.22 70.24 279,550 +1.67(+2.43%)
Jan 24, 2019 68.41 68.95 68.04 68.57 245,297 -0.08(-0.12%)
Jan 23, 2019 69.75 69.75 68.39 68.65 520,991 -0.64(-0.92%)
Jan 22, 2019 69.50 69.67 68.49 69.29 352,467 -1.04(-1.48%)
Jan 18, 2019 69.76 70.43 69.23 70.33 331,513 +1.04(+1.50%)
Jan 17, 2019 68.01 70.00 67.75 69.29 519,963 +1.02(+1.50%)
Jan 16, 2019 67.62 68.72 67.62 68.26 302,964 +1.08(+1.60%)
Jan 15, 2019 68.57 68.71 66.70 67.19 295,014 -0.80(-1.17%)
Jan 14, 2019 67.92 68.43 67.13 67.99 352,373 -0.56(-0.81%)
Jan 11, 2019 67.99 68.91 67.61 68.54 448,484 +0.25(+0.37%)
Jan 10, 2019 67.05 68.41 66.91 68.29 373,225 +0.60(+0.89%)
Jan 09, 2019 68.27 68.93 66.68 67.69 524,036 +0.30(+0.45%)
Jan 08, 2019 65.66 67.56 65.66 67.39 807,830 +2.46(+3.78%)
Jan 07, 2019 65.67 66.17 64.40 64.93 651,854 -0.16(-0.25%)
Jan 04, 2019 63.91 65.35 63.53 65.09 466,772 +2.58(+4.13%)
Jan 03, 2019 63.77 64.19 62.42 62.51 589,695 -1.61(-2.50%)
Jan 02, 2019 62.60 64.71 61.93 64.11 421,845 +0.29(+0.45%)
Dec 31, 2018 64.10 64.39 62.68 63.83 505,130 -0.01(-0.01%)
Dec 28, 2018 64.59 64.89 63.54 63.83 505,465 -0.54(-0.84%)
Dec 27, 2018 63.27 64.38 62.17 64.37 741,857 -0.14(-0.22%)
Dec 26, 2018 62.47 64.60 61.54 64.52 595,755 +2.22(+3.56%)
Dec 24, 2018 63.19 63.63 62.21 62.30 466,326 -1.16(-1.82%)
Dec 21, 2018 63.99 65.21 63.26 63.46 1,469,451 -0.55(-0.85%)
Dec 20, 2018 64.73 65.67 63.58 64.00 730,683 -0.65(-1.01%)
Dec 19, 2018 66.34 67.16 64.41 64.66 849,727 -1.63(-2.46%)
Dec 18, 2018 66.01 66.88 65.41 66.29 974,929 +0.60(+0.91%)
Dec 17, 2018 66.51 67.57 65.43 65.69 928,954 -0.70(-1.05%)
Dec 14, 2018 66.31 68.22 66.25 66.39 1,428,081 -0.74(-1.10%)
Dec 13, 2018 68.46 68.46 67.09 67.13 711,265 -0.37(-0.54%)
Dec 12, 2018 68.16 68.83 67.35 67.49 625,277 +0.30(+0.44%)
Dec 11, 2018 68.69 68.70 67.12 67.20 869,453 -0.37(-0.54%)
Dec 10, 2018 67.98 68.27 66.81 67.56 511,113 -0.51(-0.75%)
Dec 07, 2018 70.23 71.31 67.82 68.08 700,938 -1.89(-2.70%)
Dec 06, 2018 68.47 69.98 68.07 69.97 563,757 -0.13(-0.18%)
Dec 04, 2018 72.47 72.96 70.06 70.09 838,539 -2.32(-3.21%)
Dec 03, 2018 73.79 74.21 71.65 72.42 569,309 +0.27(+0.37%)
Nov 30, 2018 71.24 72.25 71.24 72.15 473,908 +0.57(+0.80%)
Nov 29, 2018 71.63 72.02 71.22 71.57 414,085 -0.11(-0.15%)
Nov 28, 2018 69.45 71.75 68.55 71.68 535,705 +2.43(+3.51%)
Nov 27, 2018 70.40 70.66 68.31 69.25 958,085 -2.03(-2.84%)
Nov 26, 2018 71.31 72.48 70.90 71.28 431,090 +0.00(+0.00%)
Nov 23, 2018 70.41 71.90 69.75 71.28 343,221 -0.33(-0.46%)
Nov 21, 2018 71.61 71.61 71.61 0 +0.85(+1.20%)
Nov 20, 2018 70.83 71.39 69.74 70.76 612,643 -1.32(-1.83%)
Nov 19, 2018 73.06 73.38 71.67 72.08 826,672 -1.10(-1.51%)
Nov 16, 2018 72.76 73.58 72.62 73.18 293,265 +0.18(+0.25%)
Nov 15, 2018 71.91 73.08 71.73 73.00 324,757 +0.89(+1.23%)
Nov 14, 2018 72.59 73.37 71.26 72.11 583,796 -0.26(-0.36%)
Nov 13, 2018 72.21 73.71 71.79 72.37 310,443 +0.39(+0.54%)
Nov 12, 2018 72.29 73.03 71.71 71.98 573,693 -0.27(-0.37%)
Nov 09, 2018 72.26 72.55 70.91 72.25 758,929 -0.64(-0.88%)
Nov 08, 2018 73.75 74.36 72.50 72.89 338,362 -0.94(-1.28%)
Nov 07, 2018 74.21 74.57 72.99 73.83 406,866 +0.43(+0.58%)
Nov 06, 2018 73.10 73.61 72.59 73.40 356,266 +0.34(+0.46%)
Nov 05, 2018 73.48 74.28 72.44 73.07 592,765 -0.14(-0.19%)
Nov 02, 2018 73.00 73.57 72.23 73.21 528,019 +1.03(+1.43%)
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.