Skip to main content

Reliance Inc (NY: RS )

286.29 +9.18 (+3.31%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.286 7.419 7.286 7.382 361,665 +0.08(+1.04%)
Jul 29, 2004 7.234 7.351 7.162 7.306 363,284 +0.07(+1.03%)
Jul 28, 2004 7.215 7.297 7.162 7.232 564,748 +0.00(+0.03%)
Jul 27, 2004 6.958 7.258 6.958 7.230 815,298 +0.23(+3.28%)
Jul 26, 2004 6.971 7.036 6.928 7.000 799,386 +0.11(+1.59%)
Jul 23, 2004 7.086 7.086 6.854 6.891 1,134,622 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.086 1,177,773 -0.06(-0.80%)
Jul 21, 2004 7.566 7.566 7.121 7.143 1,142,443 -0.42(-5.59%)
Jul 20, 2004 7.458 7.575 7.345 7.566 1,208,249 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.453 7.458 698,519 -0.14(-1.85%)
Jul 16, 2004 7.657 7.714 7.571 7.599 1,018,921 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.473 7.601 1,283,765 -0.11(-1.49%)
Jul 14, 2004 7.766 7.814 7.657 7.716 813,950 -0.05(-0.64%)
Jul 13, 2004 7.657 7.768 7.638 7.766 574,458 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.575 7.610 451,475 -0.05(-0.63%)
Jul 09, 2004 7.534 7.718 7.503 7.659 445,002 +0.12(+1.65%)
Jul 08, 2004 7.601 7.672 7.529 7.534 730,343 -0.14(-1.79%)
Jul 07, 2004 7.497 7.790 7.421 7.672 729,534 +0.25(+3.40%)
Jul 06, 2004 7.373 7.618 7.358 7.419 594,955 +0.08(+1.04%)
Jul 02, 2004 7.342 7.408 7.286 7.343 276,710 +0.01(+0.13%)
Jul 01, 2004 7.479 7.488 7.278 7.334 388,905 -0.14(-1.88%)
Jun 30, 2004 7.471 7.529 7.338 7.475 486,806 +0.08(+1.05%)
Jun 29, 2004 7.316 7.527 7.316 7.397 614,373 +0.09(+1.29%)
Jun 28, 2004 7.379 7.434 7.245 7.303 500,290 -0.03(-0.40%)
Jun 25, 2004 7.321 7.477 7.258 7.332 1,339,862 +0.06(+0.89%)
Jun 24, 2004 7.195 7.397 7.099 7.267 1,516,245 +0.06(+0.90%)
Jun 23, 2004 6.889 7.228 6.889 7.202 566,636 +0.31(+4.55%)
Jun 22, 2004 6.872 6.923 6.674 6.889 893,511 +0.11(+1.64%)
Jun 21, 2004 6.930 6.936 6.752 6.778 416,954 -0.17(-2.45%)
Jun 18, 2004 6.949 7.015 6.863 6.949 641,343 +0.00(+0.00%)
Jun 17, 2004 6.785 7.047 6.698 6.949 918,323 +0.14(+2.01%)
Jun 16, 2004 6.758 6.835 6.648 6.811 388,905 +0.09(+1.27%)
Jun 15, 2004 6.631 6.780 6.615 6.726 531,576 +0.26(+4.04%)
Jun 14, 2004 6.641 6.641 6.452 6.465 361,396 -0.18(-2.65%)
Jun 10, 2004 6.600 6.737 6.600 6.641 536,969 +0.04(+0.56%)
Jun 09, 2004 6.730 6.730 6.559 6.604 502,448 -0.15(-2.28%)
Jun 08, 2004 6.780 6.785 6.687 6.758 435,023 -0.07(-0.98%)
Jun 07, 2004 6.550 6.860 6.535 6.824 429,360 +0.28(+4.34%)
Jun 04, 2004 6.581 6.600 6.504 6.541 366,790 +0.03(+0.43%)
Jun 03, 2004 6.711 6.711 6.513 6.513 320,401 -0.20(-3.01%)
Jun 02, 2004 6.748 6.767 6.648 6.715 385,669 -0.00(-0.03%)
Jun 01, 2004 6.761 6.767 6.609 6.717 450,936 -0.07(-0.98%)
May 28, 2004 6.613 6.804 6.537 6.784 353,574 +0.16(+2.44%)
May 27, 2004 6.730 6.767 6.565 6.622 635,409 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.624 6.672 381,353 -0.09(-1.40%)
May 25, 2004 6.581 6.828 6.550 6.767 705,801 +0.32(+4.98%)
May 24, 2004 6.470 6.535 6.403 6.446 550,454 +0.01(+0.17%)
May 21, 2004 6.411 6.476 6.329 6.435 428,011 +0.09(+1.34%)
May 20, 2004 6.276 6.407 6.205 6.350 667,773 +0.04(+0.62%)
May 19, 2004 6.359 6.461 6.212 6.311 852,517 +0.01(+0.15%)
May 18, 2004 5.942 6.301 5.942 6.301 502,987 +0.38(+6.35%)
May 17, 2004 6.049 6.107 5.888 5.925 347,371 -0.14(-2.35%)
May 14, 2004 6.064 6.211 6.025 6.068 578,503 -0.06(-0.94%)
May 13, 2004 6.257 6.281 6.044 6.125 645,928 -0.18(-2.82%)
May 12, 2004 6.207 6.303 6.075 6.303 806,129 +0.14(+2.26%)
May 11, 2004 6.164 6.209 6.088 6.164 1,077,446 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,496 +0.11(+1.87%)
May 07, 2004 6.407 6.535 5.946 5.949 526,721 -0.48(-7.41%)
May 06, 2004 6.524 6.524 6.348 6.426 476,557 -0.10(-1.48%)
May 05, 2004 6.572 6.643 6.518 6.522 481,142 +0.01(+0.23%)
May 04, 2004 6.466 6.663 6.290 6.507 553,151 +0.04(+0.63%)
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.