Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

304.52 -0.28 (-0.09%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.318 7.345 7.053 7.074 1,026,553 -0.24(-3.31%)
Jun 29, 2005 7.343 7.408 7.286 7.317 214,847 -0.02(-0.26%)
Jun 28, 2005 7.265 7.378 7.233 7.336 581,923 +0.17(+2.37%)
Jun 27, 2005 7.133 7.204 7.099 7.166 461,660 +0.04(+0.56%)
Jun 24, 2005 7.156 7.185 7.023 7.126 740,177 -0.10(-1.32%)
Jun 23, 2005 7.517 7.517 7.189 7.221 825,068 -0.34(-4.54%)
Jun 22, 2005 7.576 7.656 7.500 7.565 661,574 +0.03(+0.35%)
Jun 21, 2005 7.572 7.576 7.366 7.538 879,566 -0.11(-1.40%)
Jun 20, 2005 7.729 7.731 7.572 7.645 1,036,771 -0.17(-2.17%)
Jun 17, 2005 7.872 7.927 7.750 7.815 545,241 +0.00(+0.00%)
Jun 16, 2005 7.656 7.834 7.654 7.815 776,858 +0.13(+1.71%)
Jun 15, 2005 7.633 7.689 7.568 7.683 945,330 +0.05(+0.65%)
Jun 14, 2005 7.633 7.633 7.502 7.633 734,674 +0.00(+0.00%)
Jun 13, 2005 7.547 7.662 7.450 7.633 696,945 +0.08(+1.04%)
Jun 10, 2005 7.505 7.605 7.380 7.555 669,434 +0.05(+0.66%)
Jun 09, 2005 7.538 7.538 7.374 7.505 472,665 -0.06(-0.78%)
Jun 08, 2005 7.540 7.650 7.521 7.565 1,114,588 +0.02(+0.33%)
Jun 07, 2005 7.490 7.584 7.460 7.540 570,656 +0.01(+0.15%)
Jun 06, 2005 7.526 7.561 7.418 7.528 843,408 +0.03(+0.36%)
Jun 03, 2005 7.507 7.637 7.467 7.502 611,530 +0.01(+0.18%)
Jun 02, 2005 7.414 7.597 7.322 7.488 635,373 +0.07(+1.00%)
Jun 01, 2005 7.345 7.477 7.233 7.414 869,609 +0.07(+0.94%)
May 31, 2005 7.395 7.452 7.345 7.345 1,001,138 -0.15(-1.99%)
May 27, 2005 7.633 7.700 7.486 7.494 778,168 +0.02(+0.23%)
May 26, 2005 7.380 7.511 7.299 7.477 558,342 +0.14(+1.85%)
May 25, 2005 7.349 7.376 7.065 7.341 1,436,074 -0.01(-0.10%)
May 24, 2005 7.471 7.471 7.307 7.349 701,923 -0.14(-1.89%)
May 23, 2005 7.437 7.567 7.425 7.490 1,066,902 +0.06(+0.85%)
May 20, 2005 7.557 7.614 7.425 7.427 689,871 -0.18(-2.38%)
May 19, 2005 7.681 7.681 7.463 7.609 1,349,611 -0.05(-0.60%)
May 18, 2005 7.032 7.689 7.032 7.654 1,937,036 +0.67(+9.53%)
May 17, 2005 6.841 7.015 6.778 6.988 611,006 +0.12(+1.78%)
May 16, 2005 6.679 6.883 6.641 6.866 634,587 +0.18(+2.68%)
May 13, 2005 6.878 6.954 6.601 6.687 900,002 -0.17(-2.53%)
May 12, 2005 7.160 7.162 6.799 6.860 985,417 -0.33(-4.57%)
May 11, 2005 7.189 7.250 7.076 7.189 930,919 +0.00(+0.00%)
May 10, 2005 7.517 7.517 7.164 7.189 1,084,719 -0.33(-4.37%)
May 09, 2005 7.442 7.538 7.343 7.517 464,542 +0.02(+0.21%)
May 06, 2005 7.471 7.557 7.425 7.501 523,757 +0.07(+0.92%)
May 05, 2005 7.500 7.582 7.370 7.433 850,221 -0.08(-1.04%)
May 04, 2005 7.299 7.526 7.240 7.511 653,189 +0.21(+2.85%)
May 03, 2005 7.234 7.339 7.191 7.303 851,793 +0.07(+0.95%)
May 02, 2005 7.194 7.240 7.156 7.234 1,002,710 +0.03(+0.48%)
Apr 29, 2005 7.271 7.328 6.986 7.200 1,629,699 -0.00(-0.05%)
Apr 28, 2005 7.385 7.387 7.162 7.204 1,406,729 -0.19(-2.56%)
Apr 27, 2005 7.534 7.534 7.269 7.393 1,206,816 -0.19(-2.49%)
Apr 26, 2005 7.845 7.881 7.578 7.582 1,009,522 -0.24(-3.03%)
Apr 25, 2005 7.702 7.868 7.702 7.818 694,325 +0.12(+1.54%)
Apr 22, 2005 7.712 7.788 7.601 7.700 864,369 -0.03(-0.39%)
Apr 21, 2005 7.729 7.767 7.626 7.731 950,570 +0.15(+1.99%)
Apr 20, 2005 7.750 7.790 7.553 7.580 593,189 -0.17(-2.19%)
Apr 19, 2005 7.729 7.813 7.692 7.750 1,213,366 +0.13(+1.65%)
Apr 18, 2005 7.322 7.717 7.246 7.624 1,048,824 +0.30(+4.09%)
Apr 15, 2005 7.515 7.544 7.166 7.324 2,008,041 -0.19(-2.59%)
Apr 14, 2005 7.881 7.881 7.496 7.519 1,319,742 -0.43(-5.42%)
Apr 13, 2005 8.196 8.200 7.858 7.950 1,138,693 -0.20(-2.48%)
Apr 12, 2005 8.129 8.152 7.918 8.152 888,212 -0.02(-0.26%)
Apr 11, 2005 8.005 8.217 7.887 8.173 1,082,623 +0.17(+2.10%)
Apr 08, 2005 8.206 8.275 7.988 8.005 751,181 -0.30(-3.56%)
Apr 07, 2005 8.326 8.343 8.234 8.301 476,595 -0.02(-0.28%)
Apr 06, 2005 8.261 8.441 8.175 8.324 1,093,365 +0.06(+0.79%)
Apr 05, 2005 8.303 8.326 7.918 8.259 2,163,675 +0.57(+7.45%)
Apr 04, 2005 7.624 7.715 7.452 7.687 545,503 +0.06(+0.83%)
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.