Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.811 8.849 8.690 8.754 1,161,334 -0.11(-1.30%)
Feb 25, 2005 8.520 8.882 8.520 8.869 919,879 +0.35(+4.14%)
Feb 24, 2005 8.438 8.551 8.407 8.516 832,172 +0.08(+0.91%)
Feb 23, 2005 8.277 8.505 8.275 8.440 743,682 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.198 8.275 1,074,149 -0.15(-1.82%)
Feb 18, 2005 8.380 8.512 8.288 8.428 1,069,189 +0.11(+1.38%)
Feb 17, 2005 7.819 8.468 7.503 8.313 3,290,317 +0.88(+11.88%)
Feb 16, 2005 7.160 7.534 7.154 7.430 820,164 +0.27(+3.77%)
Feb 15, 2005 7.302 7.329 7.127 7.160 619,430 -0.19(-2.53%)
Feb 14, 2005 7.288 7.365 7.250 7.346 513,973 +0.09(+1.19%)
Feb 11, 2005 7.254 7.298 7.175 7.260 679,207 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.141 7.216 737,156 -0.07(-0.95%)
Feb 09, 2005 7.442 7.468 7.275 7.285 479,517 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,629 -0.10(-1.27%)
Feb 07, 2005 7.547 7.652 7.478 7.518 298,882 -0.02(-0.28%)
Feb 04, 2005 7.466 7.553 7.392 7.539 486,303 +0.02(+0.33%)
Feb 03, 2005 7.394 7.518 7.308 7.514 812,072 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.398 7.440 386,850 -0.03(-0.44%)
Feb 01, 2005 7.350 7.499 7.308 7.472 506,664 +0.12(+1.67%)
Jan 31, 2005 7.288 7.398 7.217 7.350 1,064,230 +0.06(+0.84%)
Jan 28, 2005 7.399 7.413 7.229 7.288 427,049 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.260 7.352 538,771 -0.04(-0.57%)
Jan 26, 2005 7.382 7.442 7.244 7.394 373,537 +0.04(+0.60%)
Jan 25, 2005 7.308 7.526 7.308 7.350 618,386 +0.05(+0.68%)
Jan 24, 2005 7.277 7.353 7.240 7.300 1,156,896 +0.01(+0.08%)
Jan 21, 2005 7.091 7.325 7.089 7.294 603,507 +0.19(+2.70%)
Jan 20, 2005 6.991 7.168 6.965 7.103 545,819 +0.09(+1.28%)
Jan 19, 2005 7.087 7.185 6.999 7.013 333,599 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.955 7.112 546,863 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.028 7.062 543,209 +0.07(+1.01%)
Jan 13, 2005 7.011 7.133 6.923 6.991 396,247 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.009 335,427 +0.06(+0.83%)
Jan 11, 2005 7.049 7.053 6.875 6.951 739,505 -0.16(-2.18%)
Jan 10, 2005 6.972 7.168 6.972 7.106 483,954 +0.12(+1.70%)
Jan 07, 2005 7.183 7.250 6.988 6.988 528,330 -0.15(-2.07%)
Jan 06, 2005 7.164 7.202 7.060 7.135 465,943 -0.03(-0.40%)
Jan 05, 2005 7.187 7.250 7.112 7.164 919,096 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 495,962 -0.09(-1.21%)
Jan 03, 2005 7.432 7.537 7.256 7.285 507,186 -0.18(-2.39%)
Dec 31, 2004 7.419 7.543 7.419 7.463 248,764 +0.04(+0.49%)
Dec 30, 2004 7.386 7.468 7.309 7.426 437,490 -0.04(-0.56%)
Dec 29, 2004 7.610 7.610 7.463 7.468 308,540 -0.12(-1.64%)
Dec 28, 2004 7.509 7.624 7.509 7.593 233,885 +0.15(+2.01%)
Dec 27, 2004 7.614 7.629 7.430 7.444 244,587 -0.14(-1.87%)
Dec 23, 2004 7.557 7.673 7.557 7.585 175,675 +0.01(+0.18%)
Dec 22, 2004 7.689 7.740 7.482 7.572 435,924 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.664 867,150 +0.21(+2.85%)
Dec 20, 2004 7.413 7.518 7.392 7.451 446,104 +0.06(+0.78%)
Dec 17, 2004 7.375 7.430 7.311 7.394 389,460 +0.02(+0.26%)
Dec 16, 2004 7.453 7.486 7.294 7.375 465,682 -0.08(-1.13%)
Dec 15, 2004 7.237 7.459 7.212 7.459 487,870 +0.27(+3.76%)
Dec 14, 2004 7.183 7.298 7.089 7.189 782,837 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.323 7.403 483,432 +0.08(+1.13%)
Dec 10, 2004 7.221 7.382 7.177 7.321 422,089 +0.11(+1.59%)
Dec 09, 2004 7.221 7.250 7.110 7.206 405,122 -0.03(-0.42%)
Dec 08, 2004 7.281 7.286 7.114 7.237 494,395 -0.06(-0.79%)
Dec 07, 2004 7.574 7.574 7.294 7.294 693,041 -0.27(-3.59%)
Dec 06, 2004 7.773 7.775 7.535 7.566 629,610 -0.22(-2.78%)
Dec 03, 2004 7.691 7.806 7.637 7.783 482,649 +0.08(+1.02%)
Dec 02, 2004 7.725 7.725 7.472 7.704 849,922 -0.05(-0.67%)
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.