Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.054 7.159 6.985 7.113 1,099,659 +0.06(+0.84%)
Jan 28, 2005 7.161 7.174 6.996 7.054 441,266 -0.06(-0.86%)
Jan 27, 2005 7.189 7.226 7.026 7.115 556,707 -0.04(-0.57%)
Jan 26, 2005 7.144 7.202 7.011 7.155 385,973 +0.04(+0.60%)
Jan 25, 2005 7.072 7.283 7.072 7.113 638,973 +0.05(+0.68%)
Jan 24, 2005 7.042 7.117 7.007 7.065 1,195,411 +0.01(+0.08%)
Jan 21, 2005 6.863 7.089 6.861 7.059 623,599 +0.19(+2.70%)
Jan 20, 2005 6.766 6.937 6.740 6.874 563,990 +0.09(+1.28%)
Jan 19, 2005 6.859 6.953 6.774 6.787 344,705 -0.10(-1.40%)
Jan 18, 2005 6.837 6.920 6.731 6.883 565,069 +0.05(+0.71%)
Jan 14, 2005 6.813 6.944 6.801 6.835 561,293 +0.07(+1.01%)
Jan 13, 2005 6.785 6.903 6.699 6.766 409,439 -0.02(-0.25%)
Jan 12, 2005 6.729 6.794 6.640 6.783 346,593 +0.06(+0.83%)
Jan 11, 2005 6.822 6.826 6.653 6.727 764,124 -0.15(-2.18%)
Jan 10, 2005 6.748 6.937 6.748 6.877 500,065 +0.11(+1.70%)
Jan 07, 2005 6.952 7.016 6.763 6.763 545,918 -0.14(-2.07%)
Jan 06, 2005 6.933 6.970 6.833 6.905 481,455 -0.03(-0.40%)
Jan 05, 2005 6.955 7.016 6.883 6.933 949,693 -0.03(-0.45%)
Jan 04, 2005 7.033 7.120 6.924 6.965 512,473 -0.09(-1.21%)
Jan 03, 2005 7.193 7.295 7.022 7.050 524,071 -0.17(-2.39%)
Dec 31, 2004 7.180 7.300 7.180 7.222 257,045 +0.04(+0.49%)
Dec 30, 2004 7.148 7.228 7.074 7.187 452,055 -0.04(-0.56%)
Dec 29, 2004 7.365 7.365 7.222 7.228 318,812 -0.12(-1.64%)
Dec 28, 2004 7.267 7.378 7.267 7.348 241,671 +0.14(+2.01%)
Dec 27, 2004 7.369 7.384 7.191 7.204 252,730 -0.14(-1.87%)
Dec 23, 2004 7.313 7.426 7.313 7.341 181,523 +0.01(+0.18%)
Dec 22, 2004 7.441 7.491 7.241 7.328 450,437 -0.09(-1.20%)
Dec 21, 2004 7.211 7.430 7.207 7.417 896,018 +0.21(+2.85%)
Dec 20, 2004 7.174 7.276 7.154 7.211 460,956 +0.06(+0.78%)
Dec 17, 2004 7.137 7.191 7.076 7.155 402,426 +0.02(+0.26%)
Dec 16, 2004 7.213 7.244 7.059 7.137 481,185 -0.08(-1.13%)
Dec 15, 2004 7.003 7.219 6.979 7.219 504,111 +0.26(+3.76%)
Dec 14, 2004 6.952 7.063 6.861 6.957 808,898 -0.21(-2.90%)
Dec 13, 2004 7.096 7.206 7.087 7.165 499,526 +0.08(+1.13%)
Dec 10, 2004 6.989 7.144 6.946 7.085 436,141 +0.11(+1.59%)
Dec 09, 2004 6.989 7.016 6.881 6.974 418,609 -0.03(-0.42%)
Dec 08, 2004 7.046 7.052 6.885 7.003 510,854 -0.06(-0.79%)
Dec 07, 2004 7.330 7.330 7.059 7.059 716,113 -0.26(-3.59%)
Dec 06, 2004 7.523 7.524 7.293 7.322 650,571 -0.21(-2.78%)
Dec 03, 2004 7.443 7.554 7.391 7.532 498,717 +0.08(+1.02%)
Dec 02, 2004 7.476 7.476 7.231 7.456 878,217 -0.05(-0.67%)
Dec 01, 2004 7.437 7.580 7.380 7.506 585,028 +0.11(+1.45%)
Nov 30, 2004 7.554 7.663 7.398 7.398 671,879 -0.16(-2.11%)
Nov 29, 2004 7.582 7.645 7.387 7.558 549,155 +0.00(+0.02%)
Nov 26, 2004 7.465 7.637 7.465 7.556 575,588 +0.16(+2.10%)
Nov 24, 2004 7.319 7.485 7.319 7.400 416,451 +0.07(+0.94%)
Nov 23, 2004 7.419 7.419 7.206 7.332 626,565 -0.09(-1.15%)
Nov 22, 2004 7.118 7.422 7.113 7.417 593,659 +0.29(+4.08%)
Nov 19, 2004 7.155 7.243 7.094 7.126 484,961 -0.05(-0.65%)
Nov 18, 2004 7.231 7.244 7.085 7.172 528,386 -0.06(-0.82%)
Nov 17, 2004 7.220 7.359 7.131 7.231 381,387 +0.09(+1.19%)
Nov 16, 2004 7.154 7.211 7.098 7.146 527,307 -0.01(-0.10%)
Nov 15, 2004 7.183 7.187 7.007 7.154 608,764 -0.00(-0.03%)
Nov 12, 2004 6.998 7.191 6.961 7.155 491,704 +0.19(+2.66%)
Nov 11, 2004 6.900 6.987 6.840 6.970 427,780 +0.07(+1.02%)
Nov 10, 2004 6.898 7.059 6.831 6.900 465,541 -0.00(-0.03%)
Nov 09, 2004 6.813 6.987 6.788 6.902 332,568 +0.09(+1.31%)
Nov 08, 2004 6.840 6.900 6.733 6.813 456,910 +0.02(+0.27%)
Nov 05, 2004 6.855 6.933 6.761 6.794 432,635 -0.05(-0.79%)
Nov 04, 2004 6.729 6.853 6.674 6.848 548,346 +0.10(+1.46%)
Nov 03, 2004 6.674 6.811 6.642 6.750 819,417 +0.18(+2.71%)
Nov 02, 2004 6.464 6.646 6.442 6.572 1,069,990 +0.23(+3.62%)
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.