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

Reliance Inc (NY: RS )

300.78 +2.62 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 8.902 8.960 8.851 8.916 911,269 -0.00(-0.02%)
Jul 28, 2005 8.778 8.921 8.750 8.918 1,183,759 +0.13(+1.48%)
Jul 27, 2005 8.893 8.969 8.702 8.788 1,141,313 -0.09(-1.05%)
Jul 26, 2005 8.664 8.918 8.572 8.881 1,040,177 +0.18(+2.06%)
Jul 25, 2005 8.776 8.961 8.641 8.702 1,218,868 +0.01(+0.15%)
Jul 22, 2005 8.406 8.700 8.406 8.689 1,074,501 +0.27(+3.22%)
Jul 21, 2005 8.206 8.442 8.158 8.418 2,140,094 +0.60(+7.72%)
Jul 20, 2005 7.576 7.853 7.576 7.815 782,622 +0.20(+2.63%)
Jul 19, 2005 7.362 7.637 7.341 7.614 598,691 +0.26(+3.53%)
Jul 18, 2005 7.391 7.479 7.324 7.355 541,311 -0.03(-0.46%)
Jul 15, 2005 7.387 7.435 7.328 7.389 360,787 -0.02(-0.21%)
Jul 14, 2005 7.633 7.643 7.349 7.404 422,359 -0.12(-1.57%)
Jul 13, 2005 7.519 7.567 7.393 7.523 283,494 +0.00(+0.05%)
Jul 12, 2005 7.517 7.605 7.406 7.519 499,128 -0.00(-0.05%)
Jul 11, 2005 7.362 7.565 7.362 7.523 566,202 +0.16(+2.12%)
Jul 08, 2005 7.204 7.404 7.204 7.366 667,076 +0.20(+2.80%)
Jul 07, 2005 6.956 7.185 6.956 7.166 520,613 -0.05(-0.66%)
Jul 06, 2005 7.210 7.317 7.133 7.213 631,181 +0.03(+0.45%)
Jul 05, 2005 7.208 7.210 7.080 7.181 450,656 +0.02(+0.29%)
Jul 01, 2005 7.137 7.273 7.080 7.160 237,380 +0.09(+1.21%)
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%)
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.