Reliance Inc (NY: RS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.24	59.38	58.50	58.73	524,023	-0.66(-1.11%)
Mar 30, 2016	59.84	60.12	59.19	59.40	616,710	-0.04(-0.07%)
Mar 29, 2016	57.81	59.46	57.49	59.44	657,157	+1.09(+1.86%)
Mar 28, 2016	58.31	58.74	57.60	58.35	508,614	+0.34(+0.59%)
Mar 24, 2016	57.09	58.01	58.01	58.01	659,458	+0.38(+0.66%)
Mar 23, 2016	58.71	58.81	57.53	57.63	681,154	-1.08(-1.84%)
Mar 22, 2016	58.48	59.33	58.06	58.71	442,905	-0.15(-0.26%)
Mar 21, 2016	59.03	59.33	57.86	58.86	825,397	-0.78(-1.31%)
Mar 18, 2016	59.51	60.56	59.24	59.64	1,011,016	+0.11(+0.19%)
Mar 17, 2016	57.81	59.63	57.21	59.53	839,626	+2.11(+3.67%)
Mar 16, 2016	57.08	57.69	56.61	57.43	1,057,815	+0.33(+0.58%)
Mar 15, 2016	56.33	57.66	55.92	57.10	663,067	+0.02(+0.03%)
Mar 14, 2016	56.39	57.60	56.31	57.08	661,292	+0.14(+0.24%)
Mar 11, 2016	56.87	57.32	56.12	56.94	638,383	+0.42(+0.75%)
Mar 10, 2016	55.56	56.57	55.18	56.52	901,583	+1.15(+2.09%)
Mar 09, 2016	54.85	56.02	54.18	55.36	785,021	+0.84(+1.54%)
Mar 08, 2016	54.89	55.53	53.82	54.52	853,360	-0.80(-1.45%)
Mar 07, 2016	54.27	55.35	53.59	55.32	1,010,352	+1.37(+2.53%)
Mar 04, 2016	55.55	55.55	53.42	53.96	1,526,932	-1.01(-1.84%)
Mar 03, 2016	55.68	56.36	54.78	54.97	1,032,318	-0.57(-1.02%)
Mar 02, 2016	53.36	55.57	52.95	55.54	1,477,932	+2.29(+4.31%)
Mar 01, 2016	52.20	53.78	51.41	53.24	899,881	+1.87(+3.65%)
Feb 29, 2016	51.06	52.07	50.68	51.37	462,318	+0.46(+0.91%)
Feb 26, 2016	51.39	51.72	50.65	50.90	501,751	-0.08(-0.15%)
Feb 25, 2016	50.23	51.01	49.93	50.98	490,483	+0.73(+1.46%)
Feb 24, 2016	49.39	50.38	49.03	50.25	622,001	+0.22(+0.44%)
Feb 23, 2016	50.25	51.24	49.81	50.03	812,907	-0.58(-1.15%)
Feb 22, 2016	50.80	51.38	50.16	50.61	608,559	+0.46(+0.91%)
Feb 19, 2016	49.96	50.80	49.19	50.15	934,371	-0.37(-0.73%)
Feb 18, 2016	51.46	51.46	49.92	50.52	1,139,458	-0.49(-0.96%)
Feb 17, 2016	50.41	51.23	49.94	51.01	1,300,030	+1.27(+2.54%)
Feb 16, 2016	50.15	50.60	49.39	49.75	915,274	+0.09(+0.19%)
Feb 12, 2016	48.26	49.66	49.66	49.66	577,152	+2.19(+4.62%)
Feb 11, 2016	47.53	48.04	46.94	47.46	520,041	-0.84(-1.73%)
Feb 10, 2016	48.65	49.23	48.12	48.30	519,156	-0.18(-0.37%)
Feb 09, 2016	48.16	48.93	48.16	48.47	734,982	-0.35(-0.71%)
Feb 08, 2016	48.09	49.07	48.09	48.82	616,487	+0.19(+0.38%)
Feb 05, 2016	48.70	49.83	48.51	48.63	555,037	-0.63(-1.28%)
Feb 04, 2016	49.26	50.56	48.82	49.27	868,630	+0.70(+1.44%)
Feb 03, 2016	48.15	48.93	47.17	48.57	664,630	+0.92(+1.93%)
Feb 02, 2016	46.96	47.70	46.75	47.65	651,609	-0.16(-0.34%)
Feb 01, 2016	47.80	47.99	46.99	47.81	559,628	-0.23(-0.47%)
Jan 29, 2016	45.82	48.12	45.82	48.04	1,007,572	+2.08(+4.52%)
Jan 28, 2016	46.05	46.21	45.11	45.96	715,219	+0.73(+1.60%)
Jan 27, 2016	45.38	46.09	44.97	45.24	500,668	-0.84(-1.81%)
Jan 26, 2016	44.90	46.10	44.64	46.07	1,047,088	+1.87(+4.24%)
Jan 25, 2016	45.03	45.54	43.94	44.20	634,344	-1.13(-2.49%)
Jan 22, 2016	45.10	45.55	44.71	45.33	613,661	+0.83(+1.86%)
Jan 21, 2016	43.84	45.04	43.61	44.50	831,907	+0.84(+1.93%)
Jan 20, 2016	42.70	43.95	42.25	43.66	1,266,047	-0.03(-0.08%)
Jan 19, 2016	45.09	45.51	43.34	43.69	850,522	-0.58(-1.31%)
Jan 15, 2016	44.80	44.27	44.27	44.27	935,605	-1.56(-3.41%)
Jan 14, 2016	45.24	46.12	44.67	45.83	621,418	+0.88(+1.95%)
Jan 13, 2016	46.15	46.58	44.61	44.96	568,588	-0.84(-1.84%)
Jan 12, 2016	46.13	46.13	44.70	45.80	521,310	+0.09(+0.20%)
Jan 11, 2016	45.79	45.89	44.93	45.71	573,058	+0.32(+0.71%)
Jan 08, 2016	47.50	47.79	45.33	45.39	879,940	-2.08(-4.39%)
Jan 07, 2016	47.92	48.28	46.98	47.47	1,043,174	-1.46(-2.98%)
Jan 06, 2016	48.87	49.50	48.58	48.93	565,374	-0.62(-1.26%)
Jan 05, 2016	48.47	49.71	48.45	49.55	535,126	+1.09(+2.25%)

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.