Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.536 5.597 5.450 5.555 305,930 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.517 538,771 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.507 5.538 324,202 -0.38(-6.44%)
Jan 27, 2004 5.919 5.951 5.840 5.919 299,404 +0.03(+0.52%)
Jan 26, 2004 6.051 6.070 5.783 5.888 192,381 -0.16(-2.66%)
Jan 23, 2004 6.032 6.089 5.873 6.049 232,580 +0.07(+1.09%)
Jan 22, 2004 6.223 6.239 5.951 5.984 239,889 -0.24(-3.85%)
Jan 21, 2004 6.034 6.281 6.022 6.223 272,779 +0.24(+4.00%)
Jan 20, 2004 5.986 6.020 5.961 5.984 204,127 -0.01(-0.13%)
Jan 16, 2004 6.034 6.072 5.953 5.992 307,235 +0.13(+2.29%)
Jan 15, 2004 6.082 6.082 5.777 5.857 634,570 -0.38(-6.05%)
Jan 14, 2004 6.394 6.394 6.149 6.235 352,394 -0.16(-2.49%)
Jan 13, 2004 6.348 6.394 6.152 6.394 234,407 +0.11(+1.74%)
Jan 12, 2004 6.262 6.302 6.216 6.285 210,131 +0.05(+0.83%)
Jan 09, 2004 6.486 6.486 6.233 6.233 159,752 -0.25(-3.90%)
Jan 08, 2004 6.503 6.507 6.449 6.486 152,704 +0.03(+0.42%)
Jan 07, 2004 6.398 6.459 6.302 6.459 297,838 +0.06(+0.96%)
Jan 06, 2004 6.603 6.647 6.398 6.398 357,353 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.532 6.547 256,334 -0.06(-0.87%)
Jan 02, 2004 6.570 6.723 6.570 6.605 441,667 +0.24(+3.82%)
Dec 31, 2003 6.628 6.629 6.321 6.361 305,930 -0.27(-4.05%)
Dec 30, 2003 6.685 6.685 6.589 6.629 281,654 -0.07(-1.11%)
Dec 29, 2003 6.446 6.704 6.446 6.704 196,296 +0.26(+4.01%)
Dec 26, 2003 6.363 6.446 6.363 6.446 131,821 +0.08(+1.20%)
Dec 24, 2003 6.469 6.469 6.365 6.369 90,317 -0.12(-1.89%)
Dec 23, 2003 6.379 6.492 6.369 6.492 302,014 +0.05(+0.71%)
Dec 22, 2003 6.300 6.446 6.300 6.446 238,844 +0.13(+2.03%)
Dec 19, 2003 6.415 6.430 6.235 6.317 315,066 -0.10(-1.55%)
Dec 18, 2003 6.072 6.495 6.070 6.417 633,004 +0.31(+5.02%)
Dec 17, 2003 6.114 6.120 6.061 6.110 236,234 +0.01(+0.16%)
Dec 16, 2003 5.999 6.101 5.907 6.101 259,466 +0.08(+1.37%)
Dec 15, 2003 6.128 6.170 5.999 6.018 251,635 -0.04(-0.70%)
Dec 12, 2003 5.938 6.061 5.894 6.061 429,659 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.896 789,362 +0.12(+2.06%)
Dec 10, 2003 6.187 6.187 5.775 5.777 507,186 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.216 223,705 +0.08(+1.28%)
Dec 08, 2003 6.120 6.168 6.084 6.137 292,356 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.072 218,223 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.105 341,430 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,800 -0.02(-0.39%)
Dec 02, 2003 5.942 5.942 5.896 5.903 380,846 +0.01(+0.13%)
Dec 01, 2003 5.697 5.986 5.697 5.896 400,946 +0.25(+4.41%)
Nov 28, 2003 5.699 5.737 5.647 5.647 130,255 -0.07(-1.21%)
Nov 26, 2003 5.689 5.743 5.597 5.716 580,275 -0.05(-0.80%)
Nov 25, 2003 5.737 5.746 5.712 5.762 392,593 -0.02(-0.27%)
Nov 24, 2003 5.760 5.792 5.699 5.777 217,440 -0.02(-0.33%)
Nov 21, 2003 5.900 5.900 5.708 5.796 241,977 -0.11(-1.82%)
Nov 20, 2003 5.852 5.903 5.840 5.903 246,675 +0.05(+0.88%)
Nov 19, 2003 5.697 5.869 5.693 5.852 200,473 +0.13(+2.35%)
Nov 18, 2003 5.741 5.771 5.672 5.718 244,587 -0.02(-0.43%)
Nov 17, 2003 5.614 5.743 5.612 5.743 193,425 +0.12(+2.18%)
Nov 14, 2003 5.789 5.794 5.616 5.620 155,053 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,212 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,173 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.511 182,200 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.536 5.545 231,274 -0.07(-1.19%)
Nov 07, 2003 5.555 5.612 5.555 5.612 262,337 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.555 194,208 -0.12(-2.19%)
Nov 05, 2003 5.651 5.720 5.612 5.679 155,836 -0.06(-1.10%)
Nov 04, 2003 5.651 5.804 5.651 5.743 372,754 +0.19(+3.34%)
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.