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

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
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 (%)
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%)
May 03, 2004 6.155 6.520 6.062 6.466 1,066,388 +0.34(+5.63%)
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%)
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.