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, 2019 75.91 76.37 75.16 75.61 641,477 -1.53(-1.98%)
May 30, 2019 77.59 78.01 76.86 77.14 489,766 +0.12(+0.15%)
May 29, 2019 75.02 77.32 75.02 77.02 545,171 +0.76(+1.00%)
May 28, 2019 77.35 77.48 76.19 76.26 696,289 -0.90(-1.17%)
May 24, 2019 77.84 77.97 76.99 77.16 259,344 +0.11(+0.14%)
May 23, 2019 77.29 77.91 75.95 77.05 573,387 -1.45(-1.85%)
May 22, 2019 80.03 80.04 78.37 78.50 396,300 -2.09(-2.60%)
May 21, 2019 79.51 81.08 79.31 80.60 521,149 +1.79(+2.27%)
May 20, 2019 78.48 79.55 78.29 78.81 534,776 -0.34(-0.43%)
May 17, 2019 80.02 80.99 79.11 79.15 1,213,429 -1.64(-2.03%)
May 16, 2019 80.92 81.49 80.48 80.79 430,579 +0.18(+0.22%)
May 15, 2019 79.36 80.69 78.69 80.61 353,510 +0.32(+0.40%)
May 14, 2019 79.17 80.75 78.67 80.29 583,016 +1.77(+2.25%)
May 13, 2019 80.44 80.48 77.17 78.52 524,585 -3.87(-4.70%)
May 10, 2019 81.10 82.45 80.76 82.39 553,130 +0.94(+1.15%)
May 09, 2019 80.31 81.80 79.94 81.45 420,024 +0.32(+0.39%)
May 08, 2019 80.12 81.69 79.96 81.14 419,265 +0.78(+0.98%)
May 07, 2019 81.84 82.51 79.84 80.35 535,305 -2.36(-2.85%)
May 06, 2019 81.42 83.40 81.33 82.71 544,425 -0.43(-0.52%)
May 03, 2019 82.11 83.59 82.11 83.14 478,434 +1.89(+2.33%)
May 02, 2019 80.88 81.98 80.56 81.24 330,895 +0.03(+0.03%)
May 01, 2019 82.80 82.80 81.15 81.22 251,970 -1.76(-2.12%)
Apr 30, 2019 82.72 83.28 82.29 82.98 429,404 +0.23(+0.28%)
Apr 29, 2019 82.56 82.96 81.82 82.74 438,042 -0.05(-0.07%)
Apr 26, 2019 82.11 83.66 82.02 82.80 618,960 +0.38(+0.46%)
Apr 25, 2019 82.94 83.81 80.62 82.42 735,897 +2.27(+2.84%)
Apr 24, 2019 80.82 80.92 79.99 80.14 398,096 -0.47(-0.58%)
Apr 23, 2019 80.19 81.34 79.93 80.61 489,027 +0.32(+0.40%)
Apr 22, 2019 80.88 80.94 79.58 80.29 375,658 -0.92(-1.13%)
Apr 18, 2019 80.97 81.75 80.65 81.21 398,196 -1.02(-1.24%)
Apr 17, 2019 83.47 84.11 82.16 82.23 325,732 -0.51(-0.61%)
Apr 16, 2019 82.81 83.00 82.47 82.73 348,176 +0.37(+0.45%)
Apr 15, 2019 82.35 82.62 81.71 82.36 355,870 -0.02(-0.02%)
Apr 12, 2019 82.32 82.77 81.80 82.38 393,319 +0.47(+0.57%)
Apr 11, 2019 82.36 82.72 81.47 81.91 603,179 -0.52(-0.63%)
Apr 10, 2019 82.74 82.77 81.89 82.44 659,644 +0.13(+0.15%)
Apr 09, 2019 83.81 83.81 82.13 82.31 466,926 -2.05(-2.43%)
Apr 08, 2019 85.04 85.11 84.20 84.36 646,964 -0.69(-0.81%)
Apr 05, 2019 85.03 85.69 84.85 85.04 342,451 +0.05(+0.05%)
Apr 04, 2019 84.04 85.03 83.66 85.00 372,009 +1.01(+1.20%)
Apr 03, 2019 83.94 84.55 83.58 83.99 505,256 +0.97(+1.17%)
Apr 02, 2019 83.41 83.66 82.27 83.01 359,205 -0.07(-0.09%)
Apr 01, 2019 82.34 83.18 82.29 83.09 368,394 +1.64(+2.02%)
Mar 29, 2019 81.12 81.84 80.97 81.44 537,060 +0.88(+1.09%)
Mar 28, 2019 80.66 80.92 79.55 80.57 569,593 +0.33(+0.42%)
Mar 27, 2019 79.93 80.36 79.40 80.23 646,978 +0.47(+0.59%)
Mar 26, 2019 80.21 80.46 79.37 79.77 538,096 +0.32(+0.40%)
Mar 25, 2019 78.84 79.71 78.44 79.45 471,932 +0.87(+1.10%)
Mar 22, 2019 80.74 80.83 78.53 78.58 600,785 -2.91(-3.57%)
Mar 21, 2019 79.63 81.75 78.98 81.49 306,410 +1.46(+1.83%)
Mar 20, 2019 80.24 80.69 78.86 80.03 408,797 -0.22(-0.27%)
Mar 19, 2019 80.37 80.94 79.91 80.24 481,071 +0.41(+0.51%)
Mar 18, 2019 79.39 80.50 79.24 79.84 500,883 +0.88(+1.12%)
Mar 15, 2019 78.65 79.78 78.33 78.95 1,259,421 +0.31(+0.39%)
Mar 14, 2019 79.13 79.31 78.44 78.65 439,835 -0.79(-1.00%)
Mar 13, 2019 79.73 79.80 79.22 79.44 503,247 +0.23(+0.29%)
Mar 12, 2019 79.08 79.78 78.90 79.21 363,788 +0.42(+0.53%)
Mar 11, 2019 77.74 78.84 77.26 78.79 599,801 +1.44(+1.87%)
Mar 08, 2019 77.75 77.75 76.88 77.34 531,605 -1.13(-1.44%)
Mar 07, 2019 78.89 78.89 77.73 78.47 494,685 -0.57(-0.73%)
Mar 06, 2019 80.25 80.25 78.81 79.05 544,380 -1.23(-1.53%)
Mar 05, 2019 80.35 80.82 80.02 80.27 354,737 -0.08(-0.10%)
Mar 04, 2019 80.20 80.65 79.57 80.35 470,258 +0.31(+0.39%)
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.