Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.187 6.257 6.044 6.122 616,800 -0.11(-1.76%)
Apr 29, 2004 6.248 6.326 6.179 6.231 893,511 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.363 1,052,633 -0.35(-5.19%)
Apr 27, 2004 6.787 6.839 6.602 6.711 583,088 -0.05(-0.77%)
Apr 26, 2004 6.880 7.030 6.735 6.763 451,205 -0.10(-1.51%)
Apr 23, 2004 6.850 6.878 6.771 6.867 610,328 +0.04(+0.52%)
Apr 22, 2004 6.730 6.904 6.670 6.832 874,362 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.639 1,059,645 -0.24(-3.43%)
Apr 20, 2004 6.843 6.936 6.808 6.874 985,748 +0.05(+0.79%)
Apr 19, 2004 6.999 7.091 6.784 6.821 1,228,746 -0.02(-0.30%)
Apr 16, 2004 6.600 6.932 6.544 6.841 1,544,833 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.376 6.491 1,060,185 +0.27(+4.35%)
Apr 14, 2004 6.270 6.394 6.209 6.220 396,456 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.270 310,423 -0.40(-6.06%)
Apr 12, 2004 6.541 6.674 6.507 6.674 246,234 +0.18(+2.77%)
Apr 08, 2004 6.687 6.707 6.476 6.494 361,935 -0.16(-2.42%)
Apr 07, 2004 6.667 6.687 6.546 6.656 328,223 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.643 6.667 776,192 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.691 507,842 +0.04(+0.67%)
Apr 02, 2004 6.489 6.667 6.442 6.646 775,113 +0.24(+3.70%)
Apr 01, 2004 6.619 6.657 6.248 6.409 1,842,850 -0.11(-1.65%)
Mar 31, 2004 6.674 6.674 6.398 6.517 637,837 -0.15(-2.23%)
Mar 30, 2004 6.441 6.696 6.441 6.665 625,970 +0.22(+3.48%)
Mar 29, 2004 6.294 6.461 6.294 6.441 519,709 +0.19(+3.06%)
Mar 26, 2004 5.953 6.301 5.940 6.250 442,305 +0.30(+5.02%)
Mar 25, 2004 5.831 5.979 5.821 5.951 456,869 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,805,901 +0.16(+2.75%)
Mar 23, 2004 5.738 5.749 5.621 5.664 697,440 +0.10(+1.83%)
Mar 22, 2004 5.933 5.951 5.521 5.562 372,723 -0.33(-5.60%)
Mar 19, 2004 5.979 6.107 5.797 5.892 540,745 +0.30(+5.30%)
Mar 18, 2004 5.654 5.688 5.538 5.595 373,532 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.688 302,332 +0.24(+4.50%)
Mar 16, 2004 5.502 5.627 5.423 5.443 303,950 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.423 5.456 346,832 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.425 5.706 490,042 +0.21(+3.74%)
Mar 11, 2004 5.599 5.851 5.499 5.501 323,908 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.597 5.597 265,653 -0.25(-4.28%)
Mar 09, 2004 5.910 5.918 5.784 5.847 260,259 -0.03(-0.44%)
Mar 08, 2004 5.983 5.983 5.858 5.873 274,283 -0.09(-1.52%)
Mar 05, 2004 5.855 5.988 5.821 5.964 189,328 +0.11(+1.87%)
Mar 04, 2004 5.840 5.855 5.747 5.855 337,662 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.749 5.793 549,376 -0.11(-1.79%)
Mar 02, 2004 5.979 6.053 5.894 5.899 485,996 -0.09(-1.46%)
Mar 01, 2004 5.892 6.025 5.884 5.986 505,415 +0.16(+2.70%)
Feb 27, 2004 5.831 5.921 5.803 5.829 333,347 -0.01(-0.19%)
Feb 26, 2004 5.730 5.905 5.686 5.840 389,984 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.540 5.710 384,050 +0.19(+3.36%)
Feb 24, 2004 5.599 5.742 5.525 5.525 382,972 -0.06(-1.16%)
Feb 23, 2004 5.692 5.729 5.590 5.590 330,380 -0.07(-1.28%)
Feb 20, 2004 5.692 5.692 5.510 5.662 407,784 +0.05(+0.86%)
Feb 19, 2004 5.688 5.747 5.582 5.614 404,547 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.547 5.621 203,352 -0.09(-1.59%)
Feb 17, 2004 5.540 5.747 5.540 5.712 253,247 +0.19(+3.46%)
Feb 13, 2004 5.658 5.675 5.439 5.521 371,644 -0.09(-1.62%)
Feb 12, 2004 5.675 5.706 5.599 5.612 164,246 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,685 +0.04(+0.63%)
Feb 10, 2004 5.451 5.658 5.451 5.619 524,024 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.258 5.399 417,493 +0.16(+3.08%)
Feb 06, 2004 5.308 5.319 5.208 5.237 363,553 -0.04(-0.70%)
Feb 05, 2004 5.113 5.295 5.113 5.274 234,368 +0.20(+3.87%)
Feb 04, 2004 5.247 5.247 5.037 5.078 406,435 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.245 5.247 271,586 -0.14(-2.65%)
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.