Reliance Inc (NY: RS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.27	20.80	20.00	20.10	2,082,173	+0.29(+1.46%)
Mar 30, 2009	20.61	20.61	19.40	19.81	1,453,252	-2.38(-10.73%)
Mar 26, 2009	21.44	22.43	21.34	22.19	1,895,591	+1.23(+5.86%)
Mar 25, 2009	20.24	21.81	20.04	20.96	1,898,573	+0.82(+4.05%)
Mar 24, 2009	19.51	20.80	19.15	20.15	1,703,711	+0.15(+0.76%)
Mar 23, 2009	19.78	20.00	19.57	19.99	1,593,650	+2.00(+11.12%)
Mar 20, 2009	19.08	19.29	17.75	17.99	1,669,598	-1.08(-5.64%)
Mar 19, 2009	18.69	20.27	18.66	19.07	2,832,888	+0.92(+5.09%)
Mar 18, 2009	16.99	18.44	16.65	18.15	2,727,636	+1.01(+5.88%)
Mar 17, 2009	17.44	17.46	16.21	17.14	3,129,075	-0.98(-5.39%)
Mar 16, 2009	18.38	18.70	18.07	18.12	3,389,024	-0.02(-0.13%)
Mar 13, 2009	17.75	18.29	17.20	18.14	0	+0.67(+3.85%)
Mar 12, 2009	17.71	17.71	16.53	17.47	3,739,180	-0.38(-2.14%)
Mar 11, 2009	17.74	19.06	17.35	17.85	3,667,223	-1.02(-5.42%)
Mar 10, 2009	17.26	18.96	17.18	18.87	2,837,230	+2.03(+12.06%)
Mar 09, 2009	16.94	17.63	16.49	16.84	2,291,431	-0.29(-1.69%)
Mar 06, 2009	17.14	17.73	16.20	17.13	0	+0.37(+2.19%)
Mar 05, 2009	17.15	17.51	16.53	16.76	2,135,545	-1.05(-5.87%)
Mar 04, 2009	17.71	18.53	17.44	17.81	2,748,768	+2.68(+17.71%)
Mar 02, 2009	17.68	17.82	15.08	15.13	3,703,032	-3.03(-16.69%)
Feb 27, 2009	17.67	18.99	17.46	18.16	0	+0.05(+0.25%)
Feb 26, 2009	18.68	19.28	17.92	18.12	2,244,201	-0.34(-1.82%)
Feb 25, 2009	18.76	19.66	18.16	18.45	2,517,491	-0.47(-2.46%)
Feb 24, 2009	18.35	19.09	17.70	18.92	2,463,996	+0.92(+5.13%)
Feb 23, 2009	20.08	20.21	17.84	17.99	4,136,803	-1.85(-9.31%)
Feb 20, 2009	18.83	20.13	18.44	19.84	0	+0.65(+3.38%)
Feb 19, 2009	16.79	20.23	16.79	19.19	6,182,315	+3.18(+19.89%)
Feb 18, 2009	16.92	16.94	15.46	16.01	3,047,914	-0.84(-4.98%)
Feb 17, 2009	17.92	18.20	16.80	16.85	2,573,004	-1.67(-9.03%)
Feb 13, 2009	18.47	18.87	18.13	18.52	0	-0.05(-0.25%)
Feb 12, 2009	17.75	18.67	17.35	18.57	2,563,089	+0.26(+1.42%)
Feb 11, 2009	18.47	19.10	17.76	18.31	2,299,845	+0.05(+0.25%)
Feb 10, 2009	19.12	20.05	18.06	18.26	2,606,129	-1.08(-5.60%)
Feb 09, 2009	20.39	21.03	18.66	19.34	3,501,721	-1.16(-5.66%)
Feb 06, 2009	19.15	20.74	19.15	20.50	0	+1.34(+7.01%)
Feb 05, 2009	18.38	19.34	18.37	19.16	2,288,367	+0.30(+1.58%)
Feb 04, 2009	17.90	19.46	17.83	18.86	3,096,984	+0.97(+5.42%)
Feb 03, 2009	17.15	18.04	16.70	17.89	2,527,719	+0.93(+5.49%)
Feb 02, 2009	16.70	17.42	16.31	16.96	2,315,273	+0.07(+0.41%)
Jan 30, 2009	17.67	17.92	16.73	16.89	0	-0.33(-1.91%)
Jan 29, 2009	17.59	17.60	16.84	17.22	2,962,016	-0.63(-3.55%)
Jan 28, 2009	16.76	18.30	16.57	17.86	2,799,521	+1.56(+9.61%)
Jan 27, 2009	15.47	16.50	15.46	16.29	2,094,936	+1.04(+6.81%)
Jan 26, 2009	15.89	16.66	14.92	15.25	1,454,358	-0.45(-2.87%)
Jan 23, 2009	14.70	16.31	14.51	15.70	0	+0.37(+2.44%)
Jan 22, 2009	15.20	15.92	14.77	15.33	1,670,956	-0.47(-2.95%)
Jan 21, 2009	14.52	15.83	14.47	15.79	1,636,424	+1.50(+10.52%)
Jan 20, 2009	15.15	15.59	14.15	14.29	1,404,629	-1.18(-7.60%)
Jan 16, 2009	15.84	16.08	14.60	15.47	0	-0.07(-0.44%)
Jan 15, 2009	14.57	15.72	13.93	15.54	2,123,760	+0.61(+4.09%)
Jan 14, 2009	15.72	15.98	14.77	14.92	1,664,362	-1.40(-8.56%)
Jan 13, 2009	16.05	16.47	15.32	16.32	1,115,006	+0.50(+3.19%)
Jan 12, 2009	17.72	17.72	15.56	15.82	2,466,185	-2.05(-11.45%)
Jan 09, 2009	19.17	19.36	17.72	17.86	2,985,256	-1.21(-6.36%)
Jan 08, 2009	18.30	19.16	18.07	19.08	2,882,779	+0.74(+4.04%)
Jan 07, 2009	18.41	18.87	17.90	18.34	3,638,051	-0.38(-2.04%)
Jan 06, 2009	17.50	19.05	17.38	18.72	3,424,627	+1.53(+8.93%)
Jan 05, 2009	16.54	17.46	16.19	17.18	2,193,705	+0.65(+3.92%)
Jan 02, 2009	15.30	16.59	15.19	16.54	0	+1.31(+8.63%)

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.