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

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 7.471 7.528 7.337 7.474 486,849 +0.08(+1.05%)
Jun 29, 2004 7.315 7.526 7.315 7.396 614,428 +0.09(+1.29%)
Jun 28, 2004 7.378 7.434 7.244 7.302 500,335 -0.03(-0.40%)
Jun 25, 2004 7.320 7.476 7.257 7.332 1,339,982 +0.06(+0.89%)
Jun 24, 2004 7.194 7.396 7.098 7.267 1,516,381 +0.06(+0.90%)
Jun 23, 2004 6.889 7.228 6.889 7.202 566,687 +0.31(+4.55%)
Jun 22, 2004 6.872 6.922 6.674 6.889 893,591 +0.11(+1.64%)
Jun 21, 2004 6.929 6.935 6.751 6.777 416,991 -0.17(-2.45%)
Jun 18, 2004 6.948 7.015 6.863 6.948 641,400 +0.00(+0.00%)
Jun 17, 2004 6.785 7.046 6.698 6.948 918,405 +0.14(+2.01%)
Jun 16, 2004 6.757 6.835 6.648 6.811 388,940 +0.09(+1.27%)
Jun 15, 2004 6.631 6.779 6.614 6.725 531,623 +0.26(+4.04%)
Jun 14, 2004 6.640 6.640 6.451 6.464 361,428 -0.18(-2.65%)
Jun 10, 2004 6.599 6.737 6.599 6.640 537,018 +0.04(+0.56%)
Jun 09, 2004 6.729 6.729 6.559 6.603 502,493 -0.15(-2.28%)
Jun 08, 2004 6.779 6.785 6.686 6.757 435,062 -0.07(-0.98%)
Jun 07, 2004 6.549 6.859 6.534 6.824 429,398 +0.28(+4.34%)
Jun 04, 2004 6.581 6.599 6.503 6.540 366,822 +0.03(+0.43%)
Jun 03, 2004 6.711 6.711 6.512 6.512 320,430 -0.20(-3.01%)
Jun 02, 2004 6.748 6.766 6.648 6.714 385,703 -0.00(-0.03%)
Jun 01, 2004 6.761 6.766 6.609 6.716 450,976 -0.07(-0.98%)
May 28, 2004 6.612 6.803 6.536 6.783 353,606 +0.16(+2.44%)
May 27, 2004 6.729 6.766 6.564 6.622 635,466 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.623 6.672 381,387 -0.09(-1.40%)
May 25, 2004 6.581 6.827 6.549 6.766 705,864 +0.32(+4.98%)
May 24, 2004 6.470 6.534 6.403 6.446 550,504 +0.01(+0.17%)
May 21, 2004 6.410 6.475 6.329 6.434 428,050 +0.09(+1.34%)
May 20, 2004 6.275 6.407 6.205 6.349 667,833 +0.04(+0.62%)
May 19, 2004 6.358 6.460 6.212 6.310 852,593 +0.01(+0.15%)
May 18, 2004 5.941 6.301 5.941 6.301 503,032 +0.38(+6.35%)
May 17, 2004 6.049 6.106 5.888 5.925 347,402 -0.14(-2.35%)
May 14, 2004 6.064 6.210 6.025 6.067 578,555 -0.06(-0.94%)
May 13, 2004 6.256 6.281 6.043 6.125 645,986 -0.18(-2.82%)
May 12, 2004 6.206 6.303 6.075 6.303 806,201 +0.14(+2.26%)
May 11, 2004 6.164 6.208 6.088 6.164 1,077,542 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,581 +0.11(+1.87%)
May 07, 2004 6.407 6.534 5.945 5.949 526,768 -0.48(-7.41%)
May 06, 2004 6.523 6.523 6.347 6.425 476,600 -0.10(-1.48%)
May 05, 2004 6.572 6.642 6.518 6.522 481,185 +0.01(+0.23%)
May 04, 2004 6.466 6.662 6.290 6.507 553,201 +0.04(+0.63%)
May 03, 2004 6.154 6.520 6.062 6.466 1,066,483 +0.34(+5.63%)
Apr 30, 2004 6.186 6.256 6.043 6.121 616,855 -0.11(-1.76%)
Apr 29, 2004 6.247 6.325 6.179 6.230 893,591 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.362 1,052,727 -0.35(-5.19%)
Apr 27, 2004 6.787 6.838 6.601 6.711 583,140 -0.05(-0.77%)
Apr 26, 2004 6.879 7.029 6.735 6.763 451,246 -0.10(-1.51%)
Apr 23, 2004 6.850 6.877 6.770 6.866 610,382 +0.04(+0.52%)
Apr 22, 2004 6.729 6.903 6.670 6.831 874,441 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.638 1,059,740 -0.24(-3.43%)
Apr 20, 2004 6.842 6.935 6.807 6.874 985,836 +0.05(+0.79%)
Apr 19, 2004 6.998 7.091 6.783 6.820 1,228,856 -0.02(-0.30%)
Apr 16, 2004 6.599 6.931 6.544 6.840 1,544,971 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.375 6.490 1,060,280 +0.27(+4.35%)
Apr 14, 2004 6.269 6.394 6.208 6.219 396,492 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.269 310,450 -0.40(-6.06%)
Apr 12, 2004 6.540 6.674 6.507 6.674 246,256 +0.18(+2.77%)
Apr 08, 2004 6.686 6.707 6.475 6.494 361,967 -0.16(-2.42%)
Apr 07, 2004 6.666 6.686 6.546 6.655 328,252 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.642 6.666 776,262 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.690 507,887 +0.04(+0.67%)
Apr 02, 2004 6.488 6.666 6.442 6.646 775,183 +0.24(+3.70%)
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.