Reliance Inc (NY: RS )

286.34 -3.25 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.82 63.50 62.53 62.91 918,312 +0.46(+0.73%)
May 27, 2016 62.75 62.46 62.46 62.46 571,377 -0.63(-1.01%)
May 26, 2016 63.13 63.85 62.40 63.09 943,083 +0.60(+0.96%)
May 25, 2016 61.98 62.72 61.94 62.49 750,962 +0.71(+1.15%)
May 24, 2016 61.38 62.22 61.11 61.78 762,822 +0.67(+1.10%)
May 23, 2016 60.53 61.43 60.23 61.11 591,532 +0.45(+0.74%)
May 20, 2016 60.81 61.28 60.38 60.66 687,962 +0.16(+0.26%)
May 19, 2016 59.34 60.78 58.93 60.50 760,540 +0.85(+1.42%)
May 18, 2016 60.52 61.02 59.18 59.65 900,432 -1.25(-2.06%)
May 17, 2016 61.91 62.16 60.47 60.91 859,309 -1.30(-2.08%)
May 16, 2016 61.73 62.77 61.55 62.20 913,428 +0.82(+1.34%)
May 13, 2016 60.53 61.48 60.25 61.38 1,267,997 +0.64(+1.05%)
May 12, 2016 61.29 61.52 60.18 60.74 505,734 -0.23(-0.37%)
May 11, 2016 61.28 61.65 60.42 60.96 585,394 +0.08(+0.12%)
May 10, 2016 59.93 60.94 59.75 60.89 631,597 +1.23(+2.06%)
May 09, 2016 60.65 60.80 59.10 59.66 1,036,902 -2.05(-3.33%)
May 06, 2016 61.10 61.89 60.59 61.71 1,051,093 +0.20(+0.33%)
May 05, 2016 61.67 62.56 61.03 61.51 1,157,781 +0.03(+0.05%)
May 04, 2016 60.69 61.65 60.55 61.48 927,937 +0.20(+0.33%)
May 03, 2016 61.87 61.89 60.84 61.28 1,213,034 -1.48(-2.36%)
May 02, 2016 62.30 63.05 61.87 62.76 1,203,992 +0.50(+0.81%)
Apr 29, 2016 61.65 62.36 61.11 62.25 1,099,954 +0.63(+1.02%)
Apr 28, 2016 62.28 62.84 61.29 61.62 1,026,828 -0.61(-0.99%)
Apr 27, 2016 60.66 62.29 60.39 62.24 1,106,485 +1.24(+2.03%)
Apr 26, 2016 60.70 61.03 59.52 61.00 1,085,193 +0.71(+1.17%)
Apr 25, 2016 60.09 60.48 59.75 60.29 1,482,846 -0.13(-0.21%)
Apr 22, 2016 60.57 61.49 60.06 60.42 1,301,867 -0.40(-0.66%)
Apr 21, 2016 61.55 62.24 60.05 60.82 1,149,419 -0.49(-0.80%)
Apr 20, 2016 62.03 62.14 60.69 61.31 1,822,396 -0.31(-0.51%)
Apr 19, 2016 61.72 62.44 61.15 61.62 1,354,748 -0.08(-0.14%)
Apr 18, 2016 61.02 62.00 60.71 61.71 874,754 +0.28(+0.45%)
Apr 15, 2016 61.06 61.75 60.73 61.43 819,288 +0.05(+0.08%)
Apr 14, 2016 61.28 61.63 60.94 61.38 931,422 +0.38(+0.62%)
Apr 13, 2016 59.67 61.10 59.40 61.00 1,133,030 +2.12(+3.60%)
Apr 12, 2016 59.05 59.28 57.94 58.88 674,678 +0.08(+0.14%)
Apr 11, 2016 58.90 59.41 58.72 58.79 1,068,088 +0.33(+0.56%)
Apr 08, 2016 58.04 59.17 57.63 58.47 1,078,352 +1.40(+2.45%)
Apr 07, 2016 57.94 58.05 56.87 57.07 683,177 -1.00(-1.72%)
Apr 06, 2016 57.64 58.33 57.44 58.07 779,817 +0.31(+0.54%)
Apr 05, 2016 57.50 58.05 57.38 57.76 667,431 -0.03(-0.04%)
Apr 04, 2016 59.15 59.48 57.78 57.78 700,262 -1.37(-2.32%)
Apr 01, 2016 57.55 59.21 57.42 59.16 813,935 +0.93(+1.59%)
Mar 31, 2016 58.73 58.87 57.99 58.23 528,561 -0.66(-1.11%)
Mar 30, 2016 59.32 59.61 58.68 58.89 622,051 -0.04(-0.07%)
Mar 29, 2016 57.31 58.95 57.00 58.93 662,848 +1.08(+1.86%)
Mar 28, 2016 57.81 58.24 57.10 57.85 513,019 +0.34(+0.59%)
Mar 24, 2016 56.60 57.51 57.51 57.51 665,169 +0.38(+0.66%)
Mar 23, 2016 58.20 58.31 57.03 57.14 687,053 -1.07(-1.84%)
Mar 22, 2016 57.98 58.82 57.56 58.20 446,741 -0.15(-0.26%)
Mar 21, 2016 58.52 58.82 57.36 58.36 832,545 -0.77(-1.31%)
Mar 18, 2016 59.00 60.04 58.73 59.13 1,019,772 +0.11(+0.19%)
Mar 17, 2016 57.31 59.12 56.71 59.02 846,898 +2.09(+3.67%)
Mar 16, 2016 56.59 57.19 56.13 56.93 1,066,976 +0.33(+0.58%)
Mar 15, 2016 55.85 57.17 55.44 56.61 668,810 +0.02(+0.03%)
Mar 14, 2016 55.91 57.11 55.83 56.59 667,019 +0.13(+0.24%)
Mar 11, 2016 56.38 56.83 55.64 56.45 643,912 +0.42(+0.75%)
Mar 10, 2016 55.08 56.09 54.70 56.03 909,391 +1.14(+2.09%)
Mar 09, 2016 54.38 55.54 53.72 54.89 791,820 +0.83(+1.54%)
Mar 08, 2016 54.42 55.05 53.36 54.06 860,750 -0.79(-1.45%)
Mar 07, 2016 53.80 54.88 53.13 54.85 1,019,101 +1.35(+2.53%)
Mar 04, 2016 55.08 55.08 52.96 53.49 1,540,156 -1.00(-1.84%)
Mar 03, 2016 55.20 55.88 54.31 54.50 1,041,258 -0.56(-1.02%)
Mar 02, 2016 52.90 55.09 52.49 55.06 1,490,731 +2.27(+4.31%)
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.