Skip to main content

Reliance Inc (NY: RS )

333.73 -3.17 (-0.94%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2004 6.593 6.601 6.436 6.553 530,679 -0.02(-0.32%)
Oct 29, 2004 6.499 6.583 6.440 6.574 785,447 +0.08(+1.30%)
Oct 28, 2004 6.691 6.693 6.440 6.490 1,295,766 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.756 6.896 914,919 +0.05(+0.70%)
Oct 26, 2004 6.742 6.852 6.639 6.848 1,032,123 +0.16(+2.44%)
Oct 25, 2004 6.936 6.959 6.639 6.685 1,122,962 +0.07(+1.10%)
Oct 22, 2004 6.664 6.739 6.608 6.612 506,664 -0.04(-0.66%)
Oct 21, 2004 6.513 6.656 6.357 6.656 736,112 +0.10(+1.46%)
Oct 20, 2004 6.465 6.683 6.461 6.560 648,405 +0.10(+1.57%)
Oct 19, 2004 6.857 6.944 6.336 6.459 1,102,602 -0.35(-5.15%)
Oct 18, 2004 6.834 6.915 6.737 6.809 637,963 -0.06(-0.86%)
Oct 15, 2004 6.886 6.951 6.861 6.869 467,509 +0.00(+0.06%)
Oct 14, 2004 6.928 6.961 6.781 6.865 476,384 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.779 6.909 1,386,344 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.369 7.493 329,162 -0.07(-0.94%)
Oct 11, 2004 7.662 7.685 7.537 7.564 392,854 -0.05(-0.65%)
Oct 08, 2004 7.671 7.798 7.597 7.614 574,532 -0.09(-1.17%)
Oct 07, 2004 8.026 8.026 7.704 7.704 454,196 -0.32(-4.01%)
Oct 06, 2004 7.825 8.026 7.825 8.026 408,516 +0.18(+2.32%)
Oct 05, 2004 7.873 7.926 7.798 7.844 503,793 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.704 7.844 541,903 +0.13(+1.64%)
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.