Reliance Inc (NY: RS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	44.49	44.67	43.46	44.08	626,168	+0.05(+0.11%)
Mar 29, 2012	43.21	44.16	42.93	44.04	543,508	+0.32(+0.73%)
Mar 28, 2012	43.98	43.98	42.54	43.72	654,618	-0.38(-0.87%)
Mar 27, 2012	43.99	44.57	43.91	44.10	516,618	+0.05(+0.12%)
Mar 26, 2012	44.27	44.27	43.35	44.04	440,098	+0.42(+0.97%)
Mar 23, 2012	43.10	43.65	42.58	43.62	539,637	+0.67(+1.56%)
Mar 22, 2012	43.14	43.29	42.30	42.95	640,040	-1.01(-2.31%)
Mar 21, 2012	44.78	44.78	43.83	43.96	726,620	-0.69(-1.56%)
Mar 20, 2012	44.63	44.94	43.75	44.66	1,060,407	-0.57(-1.26%)
Mar 19, 2012	44.97	45.72	44.66	45.23	1,816,082	+0.41(+0.92%)
Mar 16, 2012	43.62	44.84	43.62	44.82	1,440,923	+1.17(+2.68%)
Mar 15, 2012	43.40	44.12	43.09	43.64	656,597	+0.19(+0.43%)
Mar 14, 2012	43.14	43.66	42.33	43.46	1,117,928	+0.25(+0.58%)
Mar 13, 2012	42.03	43.25	41.90	43.21	1,076,506	+1.37(+3.28%)
Mar 12, 2012	42.06	42.61	41.54	41.83	433,198	-0.16(-0.37%)
Mar 09, 2012	41.91	42.91	41.80	41.99	803,252	+0.16(+0.37%)
Mar 08, 2012	42.04	42.29	41.50	41.83	569,611	+0.36(+0.87%)
Mar 07, 2012	41.67	41.72	40.97	41.48	565,935	+0.20(+0.47%)
Mar 06, 2012	41.37	41.40	40.79	41.28	747,859	-0.75(-1.78%)
Mar 05, 2012	42.52	42.68	41.56	42.03	688,339	-0.69(-1.63%)
Mar 02, 2012	42.84	43.52	42.55	42.72	1,037,359	+0.11(+0.26%)
Mar 01, 2012	42.17	43.11	42.17	42.61	731,863	+0.69(+1.64%)
Feb 29, 2012	42.46	42.93	41.74	41.93	920,167	-0.53(-1.25%)
Feb 28, 2012	42.37	42.90	42.07	42.46	572,579	+0.05(+0.13%)
Feb 27, 2012	42.20	42.64	41.45	42.40	573,248	-0.18(-0.42%)
Feb 24, 2012	42.73	43.40	42.42	42.58	529,902	-0.12(-0.29%)
Feb 23, 2012	41.97	42.97	41.65	42.71	845,643	+0.67(+1.59%)
Feb 22, 2012	43.61	44.44	41.74	42.04	2,257,598	-2.32(-5.23%)
Feb 21, 2012	43.71	44.91	43.63	44.36	911,261	+0.88(+2.02%)
Feb 17, 2012	43.78	43.88	43.07	43.48	821,111	+0.00(+0.00%)
Feb 16, 2012	41.50	43.74	40.60	43.48	1,795,903	+2.63(+6.44%)
Feb 15, 2012	42.16	42.29	40.40	40.85	1,277,743	-0.93(-2.24%)
Feb 14, 2012	42.03	42.12	41.07	41.78	1,109,163	-0.38(-0.90%)
Feb 13, 2012	42.15	42.23	41.19	42.16	635,828	+0.40(+0.97%)
Feb 10, 2012	41.76	42.09	41.25	41.76	673,395	-0.75(-1.76%)
Feb 09, 2012	42.46	42.71	41.64	42.51	492,371	+0.09(+0.22%)
Feb 08, 2012	42.63	43.14	42.26	42.41	405,561	-0.14(-0.33%)
Feb 07, 2012	42.58	43.12	42.10	42.55	451,843	-0.08(-0.18%)
Feb 06, 2012	43.35	43.50	42.61	42.63	671,608	-0.95(-2.18%)
Feb 03, 2012	43.04	44.01	43.03	43.58	640,769	+1.03(+2.41%)
Feb 02, 2012	42.61	43.24	42.25	42.55	425,176	+0.11(+0.26%)
Feb 01, 2012	41.88	42.86	41.65	42.44	641,964	+1.04(+2.50%)
Jan 31, 2012	42.72	42.77	41.19	41.41	1,018,714	-0.72(-1.72%)
Jan 30, 2012	41.53	42.30	40.72	42.13	1,043,689	-0.62(-1.46%)
Jan 27, 2012	42.79	43.10	42.33	42.75	791,324	-0.28(-0.65%)
Jan 26, 2012	43.48	43.63	42.56	43.03	1,044,066	-0.47(-1.07%)
Jan 25, 2012	42.11	43.63	41.90	43.50	844,655	+1.14(+2.68%)
Jan 24, 2012	41.81	42.40	41.10	42.37	1,058,435	+0.11(+0.26%)
Jan 23, 2012	42.89	43.18	42.03	42.26	1,443,172	-0.48(-1.13%)
Jan 20, 2012	43.43	43.52	42.51	42.74	1,087,758	-0.89(-2.03%)
Jan 19, 2012	43.51	44.60	43.42	43.63	1,210,969	+0.19(+0.43%)
Jan 18, 2012	42.26	43.56	42.14	43.44	461,319	+1.14(+2.69%)
Jan 17, 2012	42.37	42.78	41.85	42.30	473,530	+0.53(+1.27%)
Jan 13, 2012	41.83	41.83	40.82	41.77	531,945	-0.70(-1.65%)
Jan 12, 2012	42.08	42.58	41.41	42.47	569,507	+0.54(+1.30%)
Jan 11, 2012	41.99	42.08	41.42	41.93	697,433	+0.14(+0.34%)
Jan 10, 2012	41.68	42.42	41.53	41.79	884,802	+0.91(+2.23%)
Jan 09, 2012	41.21	41.68	40.68	40.88	593,413	-0.26(-0.64%)
Jan 06, 2012	40.56	41.31	39.80	41.14	1,086,188	+0.51(+1.26%)
Jan 05, 2012	39.67	40.75	38.88	40.63	1,504,321	+0.57(+1.42%)

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.