Reliance Inc (NY: RS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	144.84	146.22	142.84	144.38	573,191	+0.99(+0.69%)
Mar 30, 2021	142.83	144.57	141.41	143.39	359,840	+0.43(+0.30%)
Mar 29, 2021	146.59	150.39	142.70	142.97	562,377	-4.57(-3.10%)
Mar 26, 2021	140.47	147.63	140.47	147.54	504,508	+8.44(+6.07%)
Mar 25, 2021	133.66	139.73	133.11	139.10	344,271	+4.10(+3.03%)
Mar 24, 2021	136.07	139.10	134.79	135.00	296,483	+0.94(+0.70%)
Mar 23, 2021	136.80	137.52	133.29	134.06	615,864	-4.27(-3.08%)
Mar 22, 2021	140.25	140.77	138.16	138.33	403,602	-2.72(-1.93%)
Mar 19, 2021	141.96	142.45	137.90	141.05	1,349,610	-0.54(-0.38%)
Mar 18, 2021	142.72	145.76	140.72	141.59	626,845	-0.55(-0.39%)
Mar 17, 2021	141.80	144.38	140.34	142.14	425,861	-0.04(-0.03%)
Mar 16, 2021	144.65	144.97	141.71	142.18	357,702	-2.26(-1.56%)
Mar 15, 2021	145.11	145.11	142.37	144.44	365,649	-0.45(-0.31%)
Mar 12, 2021	144.12	146.09	142.98	144.89	450,608	+1.67(+1.17%)
Mar 11, 2021	142.06	143.41	140.84	143.22	431,250	+2.21(+1.57%)
Mar 10, 2021	138.04	141.90	137.10	141.01	392,846	+2.60(+1.88%)
Mar 09, 2021	138.65	139.48	135.21	138.42	476,862	-0.62(-0.45%)
Mar 08, 2021	134.37	139.68	133.22	139.04	447,985	+6.06(+4.56%)
Mar 05, 2021	131.23	133.58	128.88	132.98	463,054	+3.54(+2.73%)
Mar 04, 2021	133.17	133.17	127.67	129.45	343,069	-3.70(-2.78%)
Mar 03, 2021	132.15	135.16	130.91	133.14	396,593	+1.66(+1.26%)
Mar 02, 2021	132.40	132.59	130.45	131.49	401,653	-0.61(-0.46%)
Mar 01, 2021	128.06	132.64	127.58	132.09	531,983	+6.76(+5.39%)
Feb 26, 2021	127.69	128.40	124.32	125.33	378,460	-3.05(-2.38%)
Feb 25, 2021	131.78	132.21	127.79	128.38	356,656	-2.63(-2.00%)
Feb 24, 2021	128.50	131.45	127.48	131.01	627,620	+2.51(+1.95%)
Feb 23, 2021	128.08	128.97	126.56	128.50	422,907	+0.16(+0.13%)
Feb 22, 2021	124.55	128.94	124.51	128.34	489,201	+3.79(+3.04%)
Feb 19, 2021	121.20	125.13	119.85	124.55	500,922	+4.24(+3.52%)
Feb 18, 2021	118.97	122.26	117.59	120.31	463,987	+1.39(+1.17%)
Feb 17, 2021	120.97	121.63	118.91	118.91	377,641	-1.95(-1.62%)
Feb 16, 2021	119.81	121.43	119.42	120.87	304,146	+1.80(+1.51%)
Feb 12, 2021	117.51	119.24	117.06	119.07	169,505	+1.19(+1.01%)
Feb 11, 2021	117.50	118.22	116.24	117.88	242,848	+0.47(+0.40%)
Feb 10, 2021	119.16	119.44	117.33	117.42	198,097	-0.93(-0.78%)
Feb 09, 2021	117.74	118.76	116.81	118.34	423,226	+0.28(+0.24%)
Feb 08, 2021	118.89	119.75	117.30	118.06	303,776	+0.75(+0.64%)
Feb 05, 2021	118.91	119.61	117.11	117.31	346,500	-0.17(-0.15%)
Feb 04, 2021	116.20	117.76	114.89	117.48	270,288	+1.73(+1.49%)
Feb 03, 2021	114.72	116.09	114.62	115.76	254,375	+1.18(+1.03%)
Feb 02, 2021	113.37	114.72	112.61	114.58	330,010	+1.59(+1.41%)
Feb 01, 2021	111.73	113.35	110.15	112.99	340,147	+2.94(+2.67%)
Jan 29, 2021	111.62	111.88	108.32	110.05	596,486	-1.42(-1.28%)
Jan 28, 2021	114.93	115.24	110.65	111.47	503,600	-1.67(-1.47%)
Jan 27, 2021	114.87	115.62	111.80	113.14	494,027	-3.19(-2.74%)
Jan 26, 2021	120.03	120.03	116.22	116.33	407,782	-2.81(-2.36%)
Jan 25, 2021	120.09	120.09	117.94	119.13	433,552	-0.53(-0.44%)
Jan 22, 2021	117.93	119.93	117.43	119.66	305,890	+0.77(+0.65%)
Jan 21, 2021	121.83	121.98	118.73	118.89	396,213	-2.87(-2.36%)
Jan 20, 2021	122.19	122.88	120.40	121.77	290,860	+0.25(+0.20%)
Jan 19, 2021	121.94	122.82	120.88	121.52	399,786	+0.52(+0.43%)
Jan 15, 2021	122.88	123.28	120.10	121.00	339,960	-4.09(-3.27%)
Jan 14, 2021	126.63	127.38	124.59	125.09	483,231	-0.17(-0.14%)
Jan 13, 2021	127.30	127.30	123.49	125.26	298,333	-2.93(-2.28%)
Jan 12, 2021	125.38	128.30	124.08	128.19	443,423	+2.81(+2.24%)
Jan 11, 2021	122.36	126.69	121.67	125.38	322,270	+0.91(+0.73%)
Jan 08, 2021	123.57	125.14	122.49	124.47	623,805	-1.09(-0.87%)
Jan 07, 2021	125.31	127.06	123.95	125.56	672,796	+1.33(+1.07%)
Jan 06, 2021	119.81	124.78	119.81	124.23	789,784	+7.49(+6.42%)
Jan 05, 2021	113.50	117.61	113.50	116.74	370,984	+3.25(+2.87%)

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.