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

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2004 7.685 7.832 7.625 7.756 566,179 +0.11(+1.45%)
Nov 30, 2004 7.806 7.919 7.645 7.645 650,232 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.633 7.809 531,462 +0.00(+0.02%)
Nov 26, 2004 7.714 7.892 7.714 7.807 557,043 +0.16(+2.10%)
Nov 24, 2004 7.562 7.735 7.562 7.647 403,034 +0.07(+0.94%)
Nov 23, 2004 7.666 7.666 7.445 7.576 606,378 -0.09(-1.15%)
Nov 22, 2004 7.355 7.670 7.350 7.664 574,532 +0.30(+4.08%)
Nov 19, 2004 7.394 7.484 7.330 7.363 469,336 -0.05(-0.65%)
Nov 18, 2004 7.472 7.486 7.321 7.411 511,363 -0.06(-0.82%)
Nov 17, 2004 7.461 7.604 7.369 7.472 369,100 +0.09(+1.19%)
Nov 16, 2004 7.392 7.451 7.334 7.384 510,318 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.392 589,150 -0.00(-0.03%)
Nov 12, 2004 7.231 7.430 7.193 7.394 475,862 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.068 7.202 413,997 +0.07(+1.02%)
Nov 10, 2004 7.127 7.294 7.059 7.129 450,542 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,853 +0.09(+1.31%)
Nov 08, 2004 7.068 7.129 6.957 7.039 442,189 +0.02(+0.27%)
Nov 05, 2004 7.083 7.164 6.986 7.020 418,696 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.896 7.076 530,679 +0.10(+1.46%)
Nov 03, 2004 6.896 7.037 6.863 6.974 793,017 +0.18(+2.71%)
Nov 02, 2004 6.679 6.867 6.656 6.790 1,035,516 +0.24(+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.