Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.110 7.136 6.852 6.872 1,056,679 -0.24(-3.31%)
Jun 29, 2005 7.134 7.197 7.078 7.108 221,152 -0.02(-0.26%)
Jun 28, 2005 7.058 7.167 7.026 7.126 599,000 +0.17(+2.37%)
Jun 27, 2005 6.930 6.999 6.897 6.961 475,208 +0.04(+0.56%)
Jun 24, 2005 6.952 6.980 6.822 6.923 761,898 -0.09(-1.32%)
Jun 23, 2005 7.303 7.303 6.984 7.015 849,280 -0.33(-4.54%)
Jun 22, 2005 7.360 7.438 7.286 7.349 680,989 +0.03(+0.35%)
Jun 21, 2005 7.356 7.360 7.156 7.323 905,378 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.427 1,067,197 -0.17(-2.17%)
Jun 17, 2005 7.647 7.701 7.529 7.592 561,242 +0.00(+0.00%)
Jun 16, 2005 7.438 7.610 7.436 7.592 799,656 +0.13(+1.71%)
Jun 15, 2005 7.416 7.469 7.353 7.464 973,072 +0.05(+0.65%)
Jun 14, 2005 7.416 7.416 7.288 7.416 756,234 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.238 7.416 717,398 +0.08(+1.04%)
Jun 10, 2005 7.291 7.388 7.169 7.340 689,079 +0.05(+0.66%)
Jun 09, 2005 7.323 7.323 7.164 7.291 486,536 -0.06(-0.78%)
Jun 08, 2005 7.325 7.432 7.306 7.349 1,147,297 +0.02(+0.33%)
Jun 07, 2005 7.277 7.367 7.247 7.325 587,403 +0.01(+0.15%)
Jun 06, 2005 7.312 7.345 7.206 7.314 868,159 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.288 629,476 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.114 7.275 654,019 +0.07(+1.00%)
Jun 01, 2005 7.136 7.264 7.026 7.202 895,129 +0.07(+0.94%)
May 31, 2005 7.184 7.240 7.136 7.136 1,030,518 -0.14(-1.99%)
May 27, 2005 7.416 7.481 7.273 7.280 801,004 +0.02(+0.23%)
May 26, 2005 7.169 7.297 7.091 7.264 574,727 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.132 1,478,218 -0.01(-0.10%)
May 24, 2005 7.258 7.258 7.099 7.139 722,522 -0.14(-1.89%)
May 23, 2005 7.225 7.351 7.214 7.277 1,098,212 +0.06(+0.85%)
May 20, 2005 7.342 7.397 7.214 7.215 710,116 -0.18(-2.38%)
May 19, 2005 7.462 7.462 7.251 7.392 1,389,217 -0.04(-0.60%)
May 18, 2005 6.832 7.469 6.832 7.436 1,993,881 +0.65(+9.53%)
May 17, 2005 6.646 6.815 6.585 6.789 628,937 +0.12(+1.78%)
May 16, 2005 6.489 6.687 6.452 6.670 653,210 +0.17(+2.68%)
May 13, 2005 6.682 6.756 6.413 6.496 926,414 -0.17(-2.53%)
May 12, 2005 6.956 6.958 6.606 6.665 1,014,336 -0.32(-4.57%)
May 11, 2005 6.984 7.043 6.874 6.984 958,239 +0.00(+0.00%)
May 10, 2005 7.303 7.303 6.960 6.984 1,116,552 -0.32(-4.37%)
May 09, 2005 7.230 7.323 7.134 7.303 478,175 +0.01(+0.21%)
May 06, 2005 7.258 7.342 7.214 7.288 539,127 +0.07(+0.92%)
May 05, 2005 7.286 7.366 7.160 7.221 875,172 -0.08(-1.04%)
May 04, 2005 7.091 7.312 7.034 7.297 672,358 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.986 7.095 876,790 +0.07(+0.95%)
May 02, 2005 6.989 7.034 6.952 7.028 1,032,136 +0.03(+0.48%)
Apr 29, 2005 7.063 7.119 6.787 6.995 1,677,525 -0.00(-0.05%)
Apr 28, 2005 7.175 7.177 6.958 6.999 1,448,011 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.062 7.182 1,242,231 -0.18(-2.49%)
Apr 26, 2005 7.621 7.657 7.362 7.366 1,039,148 -0.23(-3.03%)
Apr 25, 2005 7.482 7.644 7.482 7.596 714,701 +0.11(+1.54%)
Apr 22, 2005 7.492 7.566 7.384 7.481 889,735 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,466 +0.15(+1.99%)
Apr 20, 2005 7.529 7.568 7.338 7.364 610,597 -0.16(-2.19%)
Apr 19, 2005 7.508 7.590 7.473 7.529 1,248,974 +0.12(+1.65%)
Apr 18, 2005 7.114 7.497 7.039 7.406 1,079,603 +0.29(+4.09%)
Apr 15, 2005 7.301 7.329 6.961 7.115 2,066,970 -0.19(-2.59%)
Apr 14, 2005 7.657 7.657 7.282 7.304 1,358,471 -0.42(-5.42%)
Apr 13, 2005 7.963 7.966 7.634 7.723 1,172,110 -0.20(-2.48%)
Apr 12, 2005 7.898 7.920 7.692 7.920 914,278 -0.02(-0.26%)
Apr 11, 2005 7.777 7.983 7.662 7.940 1,114,394 +0.16(+2.10%)
Apr 08, 2005 7.972 8.039 7.761 7.777 773,225 -0.29(-3.56%)
Apr 07, 2005 8.089 8.105 8.000 8.065 490,581 -0.02(-0.28%)
Apr 06, 2005 8.026 8.200 7.942 8.087 1,125,452 +0.06(+0.79%)
Apr 05, 2005 8.066 8.089 7.692 8.024 2,227,171 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.240 7.468 561,512 +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.