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

Reliance Inc (NY: RS )

311.79 -2.15 (-0.68%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 24, 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 (%)
Aug 31, 2004 7.269 7.282 7.167 7.265 370,699 +0.02(+0.24%)
Aug 30, 2004 7.313 7.360 7.242 7.247 320,315 -0.09(-1.28%)
Aug 27, 2004 7.209 7.345 7.198 7.341 232,862 +0.11(+1.56%)
Aug 26, 2004 7.293 7.297 7.163 7.228 241,737 -0.07(-0.89%)
Aug 25, 2004 7.186 7.293 7.102 7.293 306,740 +0.07(+0.95%)
Aug 24, 2004 7.211 7.324 7.140 7.224 323,970 +0.03(+0.45%)
Aug 23, 2004 7.353 7.360 7.146 7.192 482,953 -0.11(-1.55%)
Aug 20, 2004 7.236 7.330 7.221 7.305 493,918 +0.06(+0.87%)
Aug 19, 2004 7.347 7.374 7.221 7.242 419,517 -0.11(-1.43%)
Aug 18, 2004 7.267 7.374 7.217 7.347 302,302 +0.04(+0.58%)
Aug 17, 2004 7.401 7.416 7.278 7.305 259,750 -0.05(-0.65%)
Aug 16, 2004 7.182 7.397 7.182 7.353 290,555 +0.17(+2.37%)
Aug 13, 2004 7.131 7.278 7.131 7.182 320,837 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.079 7.100 362,345 -0.28(-3.76%)
Aug 11, 2004 7.270 7.454 7.159 7.378 828,330 +0.06(+0.81%)
Aug 10, 2004 6.987 7.326 6.987 7.318 591,814 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.958 503,055 -0.02(-0.30%)
Aug 06, 2004 7.202 7.205 6.953 6.979 725,213 -0.27(-3.78%)
Aug 05, 2004 7.408 7.428 7.251 7.253 462,069 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.374 7.389 587,115 -0.09(-1.15%)
Aug 03, 2004 7.661 7.690 7.475 7.475 726,258 -0.29(-3.68%)
Aug 02, 2004 7.581 7.795 7.567 7.761 586,854 +0.13(+1.76%)
Jul 30, 2004 7.527 7.665 7.527 7.627 350,076 +0.08(+1.04%)
Jul 29, 2004 7.473 7.594 7.399 7.548 351,642 +0.08(+1.03%)
Jul 28, 2004 7.454 7.539 7.399 7.472 546,651 +0.00(+0.03%)
Jul 27, 2004 7.188 7.498 7.188 7.470 789,172 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.157 7.232 773,770 +0.11(+1.59%)
Jul 23, 2004 7.320 7.320 7.081 7.119 1,098,262 -0.20(-2.75%)
Jul 22, 2004 7.380 7.431 7.154 7.320 1,140,031 -0.06(-0.80%)
Jul 21, 2004 7.816 7.816 7.357 7.380 1,105,833 -0.44(-5.59%)
Jul 20, 2004 7.705 7.826 7.588 7.816 1,169,531 +0.11(+1.44%)
Jul 19, 2004 7.837 7.851 7.699 7.705 676,135 -0.15(-1.85%)
Jul 16, 2004 7.910 7.970 7.822 7.851 986,269 -0.00(-0.02%)
Jul 15, 2004 8.136 8.190 7.721 7.853 1,242,626 -0.12(-1.49%)
Jul 14, 2004 8.023 8.073 7.910 7.971 787,867 -0.05(-0.64%)
Jul 13, 2004 7.910 8.025 7.891 8.023 556,049 +0.16(+2.05%)
Jul 12, 2004 7.929 7.968 7.826 7.862 437,007 -0.05(-0.63%)
Jul 09, 2004 7.784 7.973 7.751 7.912 430,742 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.778 7.784 706,939 -0.14(-1.79%)
Jul 07, 2004 7.745 8.048 7.667 7.926 706,156 +0.26(+3.40%)
Jul 06, 2004 7.617 7.870 7.602 7.665 575,889 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.527 7.586 267,843 +0.01(+0.13%)
Jul 01, 2004 7.726 7.736 7.519 7.577 376,442 -0.15(-1.88%)
Jun 30, 2004 7.719 7.778 7.581 7.722 471,206 +0.08(+1.05%)
Jun 29, 2004 7.558 7.776 7.558 7.642 594,685 +0.10(+1.29%)
Jun 28, 2004 7.623 7.680 7.485 7.544 484,259 -0.03(-0.40%)
Jun 25, 2004 7.564 7.724 7.498 7.575 1,296,926 +0.07(+0.89%)
Jun 24, 2004 7.433 7.642 7.334 7.508 1,467,657 +0.07(+0.90%)
Jun 23, 2004 7.117 7.468 7.117 7.441 548,478 +0.32(+4.55%)
Jun 22, 2004 7.100 7.152 6.895 7.117 864,878 +0.11(+1.64%)
Jun 21, 2004 7.159 7.165 6.976 7.002 403,592 -0.18(-2.45%)
Jun 18, 2004 7.179 7.247 7.090 7.179 620,791 +0.00(+0.00%)
Jun 17, 2004 7.010 7.280 6.920 7.179 888,895 +0.14(+2.01%)
Jun 16, 2004 6.981 7.062 6.868 7.037 376,442 +0.09(+1.27%)
Jun 15, 2004 6.851 7.004 6.834 6.949 514,541 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.665 6.679 349,815 -0.18(-2.65%)
Jun 10, 2004 6.818 6.960 6.818 6.861 519,762 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.776 6.822 486,347 -0.16(-2.28%)
Jun 08, 2004 7.004 7.010 6.908 6.981 421,083 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.751 7.050 415,601 +0.29(+4.34%)
Jun 04, 2004 6.799 6.818 6.719 6.757 355,036 +0.03(+0.43%)
Jun 03, 2004 6.933 6.933 6.728 6.728 310,134 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.868 6.937 373,310 -0.00(-0.03%)
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.