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

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,198 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,037 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.61 11.61 919,942 -0.42(-3.53%)
Nov 25, 2005 11.77 12.04 11.74 12.04 208,477 +0.27(+2.30%)
Nov 23, 2005 11.87 11.99 11.70 11.77 705,801 +0.04(+0.30%)
Nov 22, 2005 11.89 11.89 11.63 11.73 646,737 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.89 543,982 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,094,976 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,620 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 420,999 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,297 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.20 11.35 637,837 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,718 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,498 +0.00(+0.02%)
Nov 09, 2005 11.24 11.36 11.11 11.18 953,924 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,737 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,333 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,499 -0.05(-0.48%)
Nov 03, 2005 11.10 11.31 11.08 11.22 988,984 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,551 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,623 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,131 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.946 10.26 555,848 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.909 9.967 520,518 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,038 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,551 -0.04(-0.36%)
Oct 24, 2005 9.748 10.23 9.694 10.21 1,222,004 +0.52(+5.38%)
Oct 21, 2005 9.195 9.878 9.195 9.690 1,168,064 +0.52(+5.70%)
Oct 20, 2005 9.937 9.996 9.021 9.168 1,998,197 -0.29(-3.04%)
Oct 19, 2005 9.082 9.455 8.747 9.455 1,297,520 +0.34(+3.76%)
Oct 18, 2005 9.346 9.347 9.069 9.112 707,689 -0.23(-2.50%)
Oct 17, 2005 9.333 9.403 9.270 9.346 558,006 +0.09(+0.94%)
Oct 14, 2005 9.297 9.383 9.082 9.258 522,945 +0.03(+0.32%)
Oct 13, 2005 9.238 9.268 9.012 9.229 869,508 -0.02(-0.18%)
Oct 12, 2005 9.496 9.496 9.019 9.246 917,245 -0.25(-2.64%)
Oct 11, 2005 9.462 9.616 9.448 9.496 555,579 +0.06(+0.63%)
Oct 10, 2005 9.633 9.791 9.418 9.436 882,993 -0.05(-0.55%)
Oct 07, 2005 9.375 9.659 9.347 9.488 600,888 +0.12(+1.33%)
Oct 06, 2005 9.509 9.575 9.171 9.364 853,326 -0.11(-1.19%)
Oct 05, 2005 9.765 9.765 9.416 9.477 1,064,770 -0.29(-2.94%)
Oct 04, 2005 9.857 9.896 9.668 9.765 460,645 -0.09(-0.94%)
Oct 03, 2005 9.828 9.946 9.789 9.857 507,303 +0.04(+0.45%)
Sep 30, 2005 9.670 9.863 9.600 9.813 756,504 +0.14(+1.48%)
Sep 29, 2005 9.533 9.672 9.522 9.670 449,317 +0.14(+1.44%)
Sep 28, 2005 9.398 9.577 9.398 9.533 600,349 +0.15(+1.64%)
Sep 27, 2005 9.474 9.474 9.284 9.379 432,057 -0.02(-0.24%)
Sep 26, 2005 9.399 9.509 9.260 9.401 732,231 +0.10(+1.10%)
Sep 23, 2005 9.299 9.379 9.066 9.299 561,242 +0.10(+1.09%)
Sep 22, 2005 9.544 9.544 9.097 9.199 586,324 +0.02(+0.18%)
Sep 21, 2005 9.066 9.366 9.062 9.182 608,979 +0.10(+1.12%)
Sep 20, 2005 9.296 9.355 8.964 9.081 1,232,792 -0.22(-2.33%)
Sep 19, 2005 9.312 9.390 9.273 9.297 706,880 -0.01(-0.16%)
Sep 16, 2005 9.309 9.362 9.270 9.312 973,612 +0.04(+0.46%)
Sep 15, 2005 9.173 9.390 9.173 9.270 725,489 +0.17(+1.81%)
Sep 14, 2005 9.186 9.234 9.099 9.105 580,391 -0.04(-0.39%)
Sep 13, 2005 9.216 9.264 9.116 9.140 495,436 -0.08(-0.82%)
Sep 12, 2005 9.101 9.257 9.051 9.216 469,005 +0.07(+0.75%)
Sep 09, 2005 8.992 9.162 8.992 9.147 446,081 +0.19(+2.15%)
Sep 08, 2005 8.986 9.006 8.847 8.954 478,445 -0.04(-0.49%)
Sep 07, 2005 8.997 9.056 8.930 8.999 831,211 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.736 8.899 1,029,979 -0.19(-2.04%)
Sep 02, 2005 9.190 9.212 9.064 9.084 305,298 -0.09(-0.95%)
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.