Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 52.54 53.44 52.13 53.07 613,614 -0.07(-0.12%)
Apr 29, 2015 53.15 53.50 52.82 53.14 666,855 -0.50(-0.93%)
Apr 28, 2015 53.30 53.71 52.98 53.64 606,387 +0.54(+1.02%)
Apr 27, 2015 52.27 53.82 52.11 53.09 1,325,788 +1.32(+2.55%)
Apr 24, 2015 51.86 52.50 51.63 51.77 1,615,560 +0.37(+0.72%)
Apr 23, 2015 47.62 51.84 47.62 51.41 3,317,208 +4.29(+9.10%)
Apr 22, 2015 46.79 47.22 46.62 47.12 962,027 +0.60(+1.29%)
Apr 21, 2015 46.98 47.36 46.31 46.52 801,043 -0.43(-0.91%)
Apr 20, 2015 46.73 47.14 46.49 46.94 762,002 +0.47(+1.01%)
Apr 17, 2015 46.83 46.97 46.15 46.48 842,932 -0.87(-1.84%)
Apr 16, 2015 48.61 48.71 47.34 47.35 789,301 -1.09(-2.25%)
Apr 15, 2015 48.46 48.67 48.25 48.44 1,245,329 +0.45(+0.94%)
Apr 14, 2015 48.37 48.63 47.63 47.99 1,172,903 -0.95(-1.94%)
Apr 13, 2015 48.82 49.28 48.81 48.94 677,267 -0.28(-0.57%)
Apr 10, 2015 49.12 49.46 49.12 49.22 812,856 -0.41(-0.83%)
Apr 09, 2015 49.16 49.70 49.08 49.63 571,540 +0.30(+0.60%)
Apr 08, 2015 49.84 50.08 48.92 49.33 691,681 -0.30(-0.59%)
Apr 07, 2015 50.42 50.42 49.53 49.63 675,872 -0.60(-1.19%)
Apr 06, 2015 49.77 50.43 49.53 50.22 661,175 -0.11(-0.23%)
Apr 02, 2015 49.71 50.34 50.34 50.34 527,079 +0.43(+0.85%)
Apr 01, 2015 50.48 50.60 49.38 49.91 962,268 -0.17(-0.34%)
Mar 31, 2015 50.55 50.68 49.30 50.09 1,423,223 +0.11(+0.21%)
Mar 30, 2015 48.78 50.19 48.63 49.98 719,381 +1.38(+2.83%)
Mar 27, 2015 48.58 48.95 48.17 48.60 740,111 -0.37(-0.75%)
Mar 26, 2015 49.16 49.45 48.59 48.97 779,565 -0.04(-0.08%)
Mar 25, 2015 49.93 50.09 48.99 49.01 711,643 -0.34(-0.70%)
Mar 24, 2015 49.36 49.81 49.00 49.36 588,748 +0.01(+0.02%)
Mar 23, 2015 48.88 49.60 48.79 49.35 747,628 +0.57(+1.16%)
Mar 20, 2015 47.38 48.99 47.25 48.78 1,986,732 +1.78(+3.79%)
Mar 19, 2015 48.40 48.44 46.71 47.00 1,268,435 -2.16(-4.40%)
Mar 18, 2015 46.77 49.47 46.77 49.17 1,545,043 +2.03(+4.30%)
Mar 17, 2015 46.57 47.38 46.43 47.14 924,577 +0.63(+1.36%)
Mar 16, 2015 45.87 46.69 45.44 46.51 959,530 +0.34(+0.75%)
Mar 13, 2015 46.71 47.03 45.89 46.17 897,414 -0.75(-1.59%)
Mar 12, 2015 46.49 46.99 46.28 46.91 936,242 +1.00(+2.18%)
Mar 11, 2015 45.25 46.15 45.25 45.91 1,378,841 +0.68(+1.50%)
Mar 10, 2015 46.83 47.02 45.14 45.23 1,405,601 -2.48(-5.20%)
Mar 09, 2015 47.17 48.20 47.11 47.71 942,991 +0.72(+1.52%)
Mar 06, 2015 47.25 47.97 46.66 47.00 1,042,943 -0.75(-1.57%)
Mar 05, 2015 47.30 47.94 46.83 47.75 1,024,014 +0.49(+1.03%)
Mar 04, 2015 46.31 47.39 46.18 47.26 830,221 +0.51(+1.10%)
Mar 03, 2015 46.68 47.15 46.58 46.74 747,969 +0.00(+0.00%)
Mar 02, 2015 46.20 46.77 46.00 46.74 459,011 +0.33(+0.72%)
Feb 27, 2015 46.98 47.17 46.34 46.41 661,824 -0.43(-0.92%)
Feb 26, 2015 46.81 47.45 46.71 46.84 706,204 +0.00(+0.00%)
Feb 25, 2015 47.32 47.35 46.73 46.84 638,283 -0.56(-1.18%)
Feb 24, 2015 47.01 47.66 46.82 47.40 1,014,321 +0.56(+1.20%)
Feb 23, 2015 46.67 47.14 46.43 46.84 875,918 -0.17(-0.36%)
Feb 20, 2015 46.61 47.33 45.78 47.01 1,692,243 +0.79(+1.71%)
Feb 19, 2015 44.63 46.57 44.25 46.22 1,799,769 +2.10(+4.76%)
Feb 18, 2015 44.15 44.91 43.98 44.12 1,114,926 -0.16(-0.37%)
Feb 17, 2015 44.84 45.00 44.25 44.29 766,532 -0.60(-1.34%)
Feb 13, 2015 44.26 44.89 44.89 44.89 525,987 +1.11(+2.53%)
Feb 12, 2015 43.86 44.06 43.40 43.78 1,108,213 +0.39(+0.90%)
Feb 11, 2015 43.62 43.68 42.85 43.39 554,901 -0.20(-0.45%)
Feb 10, 2015 43.75 43.80 43.07 43.59 814,780 -0.22(-0.50%)
Feb 09, 2015 43.79 44.67 43.77 43.81 693,321 +0.03(+0.07%)
Feb 06, 2015 43.95 44.63 43.61 43.77 775,730 -0.57(-1.28%)
Feb 05, 2015 43.35 44.41 43.35 44.34 463,822 +1.07(+2.46%)
Feb 04, 2015 43.98 44.08 43.14 43.28 543,868 -1.10(-2.48%)
Feb 03, 2015 43.58 44.42 43.26 44.38 877,834 +1.49(+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.