Skip to main content

Reliance Inc (NY: RS )

334.73 -2.17 (-0.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.499 6.583 6.439 6.573 785,517 +0.08(+1.30%)
Oct 28, 2004 6.690 6.692 6.439 6.489 1,295,882 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.755 6.895 915,001 +0.05(+0.70%)
Oct 26, 2004 6.742 6.851 6.638 6.847 1,032,215 +0.16(+2.44%)
Oct 25, 2004 6.935 6.958 6.638 6.684 1,123,063 +0.07(+1.10%)
Oct 22, 2004 6.663 6.738 6.608 6.612 506,709 -0.04(-0.66%)
Oct 21, 2004 6.512 6.656 6.357 6.656 736,178 +0.10(+1.46%)
Oct 20, 2004 6.464 6.682 6.460 6.560 648,463 +0.10(+1.57%)
Oct 19, 2004 6.857 6.943 6.336 6.458 1,102,700 -0.35(-5.15%)
Oct 18, 2004 6.834 6.914 6.736 6.809 638,021 -0.06(-0.86%)
Oct 15, 2004 6.885 6.951 6.861 6.868 467,551 +0.00(+0.06%)
Oct 14, 2004 6.928 6.960 6.780 6.864 476,427 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.778 6.908 1,386,468 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.368 7.493 329,191 -0.07(-0.94%)
Oct 11, 2004 7.661 7.684 7.537 7.564 392,889 -0.05(-0.65%)
Oct 08, 2004 7.671 7.797 7.596 7.613 574,584 -0.09(-1.17%)
Oct 07, 2004 8.025 8.025 7.703 7.703 454,237 -0.32(-4.01%)
Oct 06, 2004 7.824 8.025 7.824 8.025 408,552 +0.18(+2.32%)
Oct 05, 2004 7.872 7.926 7.797 7.843 503,838 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.703 7.843 541,952 +0.13(+1.64%)
Oct 01, 2004 7.661 7.721 7.623 7.717 482,170 +0.11(+1.49%)
Sep 30, 2004 7.464 7.669 7.452 7.604 440,662 +0.15(+1.98%)
Sep 29, 2004 7.629 7.629 7.391 7.456 448,755 -0.19(-2.46%)
Sep 28, 2004 7.278 7.652 7.278 7.644 776,641 +0.38(+5.30%)
Sep 27, 2004 7.113 7.341 7.113 7.259 649,246 +0.14(+1.94%)
Sep 24, 2004 7.043 7.209 7.043 7.121 250,091 +0.08(+1.12%)
Sep 23, 2004 7.140 7.148 7.010 7.043 420,300 -0.10(-1.37%)
Sep 22, 2004 7.288 7.288 7.125 7.140 580,588 -0.18(-2.48%)
Sep 21, 2004 7.315 7.364 7.192 7.322 482,692 -0.01(-0.10%)
Sep 20, 2004 7.203 7.414 7.196 7.330 481,648 -0.09(-1.24%)
Sep 17, 2004 7.449 7.485 7.347 7.422 562,575 +0.02(+0.26%)
Sep 16, 2004 7.445 7.533 7.393 7.403 557,354 -0.01(-0.16%)
Sep 15, 2004 7.544 7.575 7.374 7.414 695,975 -0.13(-1.73%)
Sep 14, 2004 7.763 7.763 7.512 7.544 455,020 -0.25(-3.17%)
Sep 13, 2004 7.742 7.866 7.738 7.791 278,285 +0.07(+0.94%)
Sep 10, 2004 7.782 7.782 7.684 7.719 473,555 -0.08(-1.08%)
Sep 09, 2004 7.669 7.843 7.602 7.803 604,605 +0.26(+3.51%)
Sep 08, 2004 7.638 7.715 7.525 7.539 344,594 -0.08(-1.08%)
Sep 07, 2004 7.441 7.677 7.441 7.621 369,133 +0.18(+2.42%)
Sep 03, 2004 7.523 7.567 7.439 7.441 322,143 -0.08(-1.09%)
Sep 02, 2004 7.295 7.523 7.270 7.523 500,705 +0.25(+3.40%)
Sep 01, 2004 7.278 7.336 7.202 7.276 335,196 +0.01(+0.16%)
Aug 31, 2004 7.269 7.282 7.167 7.265 370,699 +0.02(+0.24%)
Aug 30, 2004 7.313 7.360 7.242 7.247 320,315 -0.09(-1.28%)
Aug 27, 2004 7.209 7.345 7.198 7.341 232,862 +0.11(+1.56%)
Aug 26, 2004 7.293 7.297 7.163 7.228 241,737 -0.07(-0.89%)
Aug 25, 2004 7.186 7.293 7.102 7.293 306,740 +0.07(+0.95%)
Aug 24, 2004 7.211 7.324 7.140 7.224 323,970 +0.03(+0.45%)
Aug 23, 2004 7.353 7.360 7.146 7.192 482,953 -0.11(-1.55%)
Aug 20, 2004 7.236 7.330 7.221 7.305 493,918 +0.06(+0.87%)
Aug 19, 2004 7.347 7.374 7.221 7.242 419,517 -0.11(-1.43%)
Aug 18, 2004 7.267 7.374 7.217 7.347 302,302 +0.04(+0.58%)
Aug 17, 2004 7.401 7.416 7.278 7.305 259,750 -0.05(-0.65%)
Aug 16, 2004 7.182 7.397 7.182 7.353 290,555 +0.17(+2.37%)
Aug 13, 2004 7.131 7.278 7.131 7.182 320,837 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.079 7.100 362,345 -0.28(-3.76%)
Aug 11, 2004 7.270 7.454 7.159 7.378 828,330 +0.06(+0.81%)
Aug 10, 2004 6.987 7.326 6.987 7.318 591,814 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.958 503,055 -0.02(-0.30%)
Aug 06, 2004 7.202 7.205 6.953 6.979 725,213 -0.27(-3.78%)
Aug 05, 2004 7.408 7.428 7.251 7.253 462,069 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.374 7.389 587,115 -0.09(-1.15%)
Aug 03, 2004 7.661 7.690 7.475 7.475 726,258 -0.29(-3.68%)
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.