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 (%)
Aug 30, 2013 53.96 54.00 52.86 52.96 504,555 -0.96(-1.78%)
Aug 29, 2013 54.25 54.67 53.84 53.92 316,493 -0.49(-0.90%)
Aug 28, 2013 53.98 54.56 53.61 54.42 552,826 +0.49(+0.91%)
Aug 27, 2013 54.81 54.88 53.87 53.92 602,225 -1.59(-2.86%)
Aug 26, 2013 55.27 55.99 55.22 55.51 310,153 +0.25(+0.46%)
Aug 23, 2013 55.23 55.54 54.86 55.26 242,937 +0.03(+0.06%)
Aug 22, 2013 54.46 55.74 54.27 55.23 209,424 +1.03(+1.90%)
Aug 21, 2013 54.99 55.27 54.19 54.19 539,072 -0.91(-1.66%)
Aug 20, 2013 54.55 55.44 54.24 55.11 246,236 +0.56(+1.02%)
Aug 19, 2013 55.58 55.58 54.43 54.55 289,052 -0.96(-1.73%)
Aug 16, 2013 55.12 55.69 54.66 55.51 427,463 +0.41(+0.73%)
Aug 15, 2013 55.24 55.70 54.77 55.11 249,963 -1.02(-1.81%)
Aug 14, 2013 56.08 56.98 55.79 56.12 371,463 -0.01(-0.01%)
Aug 13, 2013 56.55 56.55 55.37 56.13 532,783 -0.28(-0.49%)
Aug 12, 2013 55.25 56.60 55.03 56.41 626,337 +0.96(+1.72%)
Aug 09, 2013 54.75 55.82 54.75 55.45 799,785 +0.79(+1.45%)
Aug 08, 2013 54.57 55.07 54.42 54.66 825,008 +0.65(+1.20%)
Aug 07, 2013 54.90 54.90 53.78 54.01 605,063 -1.15(-2.08%)
Aug 06, 2013 55.82 55.82 54.84 55.16 474,291 -0.79(-1.41%)
Aug 05, 2013 55.97 56.10 55.56 55.95 289,542 -0.20(-0.35%)
Aug 02, 2013 55.78 56.31 55.23 56.15 455,749 +0.23(+0.41%)
Aug 01, 2013 56.09 56.72 55.90 55.92 994,962 +0.43(+0.77%)
Jul 31, 2013 55.26 56.72 55.26 55.49 736,088 +0.27(+0.49%)
Jul 30, 2013 55.11 55.42 54.33 55.22 525,793 +0.40(+0.74%)
Jul 29, 2013 55.06 55.10 54.42 54.82 416,188 -0.36(-0.64%)
Jul 26, 2013 55.09 55.44 54.32 55.18 562,026 -0.22(-0.40%)
Jul 25, 2013 54.10 55.59 53.84 55.40 1,042,312 +1.02(+1.88%)
Jul 24, 2013 55.01 55.01 54.01 54.38 768,273 -0.62(-1.14%)
Jul 23, 2013 54.99 55.34 54.35 55.00 727,458 +0.14(+0.26%)
Jul 22, 2013 54.57 55.15 54.53 54.86 661,404 +0.36(+0.65%)
Jul 19, 2013 54.54 54.73 54.07 54.50 708,382 -0.09(-0.16%)
Jul 18, 2013 54.40 54.95 54.40 54.59 434,433 +0.34(+0.63%)
Jul 17, 2013 53.77 54.45 53.60 54.25 599,746 +0.62(+1.15%)
Jul 16, 2013 54.28 54.43 53.07 53.63 583,474 -0.36(-0.67%)
Jul 15, 2013 52.96 54.10 52.66 54.00 828,951 +1.12(+2.12%)
Jul 12, 2013 53.28 53.55 52.39 52.88 538,086 -0.32(-0.61%)
Jul 11, 2013 53.23 53.60 52.85 53.20 937,421 +0.85(+1.62%)
Jul 10, 2013 53.08 53.10 52.02 52.35 934,479 -0.72(-1.36%)
Jul 09, 2013 52.84 53.28 52.43 53.07 655,221 +0.81(+1.54%)
Jul 08, 2013 52.91 52.91 52.16 52.27 453,065 -0.01(-0.02%)
Jul 05, 2013 52.73 52.77 51.70 52.27 248,919 +0.10(+0.20%)
Jul 03, 2013 51.90 52.39 51.80 52.17 389,195 -0.34(-0.65%)
Jul 02, 2013 52.30 52.95 51.64 52.51 395,470 +0.09(+0.18%)
Jul 01, 2013 52.12 53.07 52.12 52.42 504,193 +0.59(+1.14%)
Jun 28, 2013 51.70 52.00 51.12 51.82 1,236,227 -0.08(-0.15%)
Jun 27, 2013 51.39 52.39 51.33 51.90 621,886 +1.02(+2.00%)
Jun 26, 2013 50.81 51.17 50.35 50.88 426,755 +0.50(+0.99%)
Jun 25, 2013 49.86 50.65 49.17 50.39 582,042 +1.18(+2.39%)
Jun 24, 2013 50.28 50.40 48.95 49.21 681,114 -1.85(-3.62%)
Jun 21, 2013 51.67 51.75 50.93 51.06 920,573 -0.32(-0.62%)
Jun 20, 2013 51.41 52.16 50.73 51.37 701,690 -0.94(-1.80%)
Jun 19, 2013 52.65 52.86 52.02 52.31 457,246 -0.15(-0.29%)
Jun 18, 2013 51.65 52.66 51.65 52.46 510,555 +0.69(+1.33%)
Jun 17, 2013 51.84 52.12 51.32 51.78 494,526 +0.40(+0.78%)
Jun 14, 2013 51.31 52.20 51.06 51.37 264,335 -0.31(-0.60%)
Jun 13, 2013 50.57 51.90 50.54 51.68 468,173 +1.14(+2.25%)
Jun 12, 2013 51.26 51.67 50.24 50.54 348,351 -0.55(-1.07%)
Jun 11, 2013 50.81 51.35 50.53 51.09 528,351 -0.68(-1.31%)
Jun 10, 2013 51.49 52.02 51.07 51.77 416,487 +0.25(+0.49%)
Jun 07, 2013 51.25 52.04 50.49 51.52 675,343 +0.31(+0.60%)
Jun 06, 2013 50.34 51.22 50.19 51.21 465,127 +0.79(+1.57%)
Jun 05, 2013 51.35 51.38 50.20 50.42 461,572 -1.23(-2.39%)
Jun 04, 2013 51.99 52.36 50.95 51.65 373,396 -0.48(-0.92%)
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.