Skip to main content

Reliance Inc (NY: RS )

282.63 +5.52 (+1.99%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 7.063 7.119 6.787 6.995 1,677,525 -0.00(-0.05%)
Apr 28, 2005 7.175 7.177 6.958 6.999 1,448,011 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.062 7.182 1,242,231 -0.18(-2.49%)
Apr 26, 2005 7.621 7.657 7.362 7.366 1,039,148 -0.23(-3.03%)
Apr 25, 2005 7.482 7.644 7.482 7.596 714,701 +0.11(+1.54%)
Apr 22, 2005 7.492 7.566 7.384 7.481 889,735 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,466 +0.15(+1.99%)
Apr 20, 2005 7.529 7.568 7.338 7.364 610,597 -0.16(-2.19%)
Apr 19, 2005 7.508 7.590 7.473 7.529 1,248,974 +0.12(+1.65%)
Apr 18, 2005 7.114 7.497 7.039 7.406 1,079,603 +0.29(+4.09%)
Apr 15, 2005 7.301 7.329 6.961 7.115 2,066,970 -0.19(-2.59%)
Apr 14, 2005 7.657 7.657 7.282 7.304 1,358,471 -0.42(-5.42%)
Apr 13, 2005 7.963 7.966 7.634 7.723 1,172,110 -0.20(-2.48%)
Apr 12, 2005 7.898 7.920 7.692 7.920 914,278 -0.02(-0.26%)
Apr 11, 2005 7.777 7.983 7.662 7.940 1,114,394 +0.16(+2.10%)
Apr 08, 2005 7.972 8.039 7.761 7.777 773,225 -0.29(-3.56%)
Apr 07, 2005 8.089 8.105 8.000 8.065 490,581 -0.02(-0.28%)
Apr 06, 2005 8.026 8.200 7.942 8.087 1,125,452 +0.06(+0.79%)
Apr 05, 2005 8.066 8.089 7.692 8.024 2,227,171 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.240 7.468 561,512 +0.06(+0.83%)
Apr 01, 2005 7.438 7.573 7.351 7.406 607,900 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.277 7.418 720,904 +0.17(+2.35%)
Mar 30, 2005 7.245 7.342 7.132 7.247 1,151,073 -0.00(-0.03%)
Mar 29, 2005 7.555 7.720 7.227 7.249 746,256 -0.34(-4.47%)
Mar 28, 2005 7.679 7.731 7.557 7.588 533,733 -0.10(-1.25%)
Mar 24, 2005 7.694 7.827 7.684 7.684 420,190 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.659 7.659 453,363 -0.25(-3.21%)
Mar 22, 2005 7.953 8.178 7.901 7.913 560,164 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.829 7.926 686,383 +0.05(+0.64%)
Mar 18, 2005 8.109 8.111 7.749 7.875 1,047,779 -0.19(-2.32%)
Mar 17, 2005 7.894 8.083 7.849 8.063 533,733 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.894 793,723 -0.22(-2.72%)
Mar 15, 2005 8.148 8.283 8.085 8.115 658,334 -0.03(-0.41%)
Mar 14, 2005 8.259 8.283 8.000 8.148 789,677 -0.12(-1.41%)
Mar 11, 2005 7.972 8.281 7.972 8.265 904,029 +0.38(+4.87%)
Mar 10, 2005 8.009 8.024 7.790 7.881 1,159,434 -0.14(-1.71%)
Mar 09, 2005 8.285 8.287 7.994 8.018 1,385,711 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.239 8.265 1,000,581 -0.24(-2.88%)
Mar 07, 2005 8.782 8.812 8.506 8.509 1,100,100 -0.27(-3.08%)
Mar 04, 2005 8.513 8.786 8.506 8.780 822,580 +0.36(+4.23%)
Mar 03, 2005 8.485 8.506 8.374 8.424 728,186 -0.06(-0.70%)
Mar 02, 2005 8.487 8.654 8.385 8.484 885,959 -0.00(-0.04%)
Mar 01, 2005 8.541 8.574 8.419 8.487 1,530,809 +0.01(+0.18%)
Feb 28, 2005 8.528 8.565 8.411 8.472 1,199,889 -0.11(-1.30%)
Feb 25, 2005 8.246 8.597 8.246 8.584 950,417 +0.34(+4.14%)
Feb 24, 2005 8.167 8.276 8.137 8.243 859,799 +0.07(+0.91%)
Feb 23, 2005 8.011 8.231 8.009 8.168 768,371 +0.16(+1.99%)
Feb 22, 2005 8.018 8.241 7.935 8.009 1,109,809 -0.15(-1.82%)
Feb 18, 2005 8.111 8.239 8.022 8.157 1,104,685 +0.11(+1.38%)
Feb 17, 2005 7.568 8.196 7.262 8.046 3,399,551 +0.85(+11.88%)
Feb 16, 2005 6.930 7.291 6.924 7.191 847,393 +0.26(+3.77%)
Feb 15, 2005 7.067 7.093 6.898 6.930 639,994 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.017 7.110 531,036 +0.08(+1.19%)
Feb 11, 2005 7.021 7.063 6.945 7.026 701,755 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.984 761,628 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,436 -0.13(-1.86%)
Feb 08, 2005 7.275 7.275 7.145 7.184 681,528 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.238 7.277 308,804 -0.02(-0.28%)
Feb 04, 2005 7.227 7.310 7.154 7.297 502,448 +0.02(+0.33%)
Feb 03, 2005 7.156 7.277 7.073 7.273 839,032 +0.07(+1.00%)
Feb 02, 2005 7.186 7.293 7.160 7.201 399,693 -0.03(-0.44%)
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.