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

Reliance Inc (NY: RS )

285.03 +7.92 (+2.86%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 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 (%)
Feb 28, 2005 8.528 8.565 8.411 8.472 1,199,889 -0.11(-1.30%)
Feb 25, 2005 8.246 8.597 8.246 8.584 950,417 +0.34(+4.14%)
Feb 24, 2005 8.167 8.276 8.137 8.243 859,799 +0.07(+0.91%)
Feb 23, 2005 8.011 8.231 8.009 8.168 768,371 +0.16(+1.99%)
Feb 22, 2005 8.018 8.241 7.935 8.009 1,109,809 -0.15(-1.82%)
Feb 18, 2005 8.111 8.239 8.022 8.157 1,104,685 +0.11(+1.38%)
Feb 17, 2005 7.568 8.196 7.262 8.046 3,399,551 +0.85(+11.88%)
Feb 16, 2005 6.930 7.291 6.924 7.191 847,393 +0.26(+3.77%)
Feb 15, 2005 7.067 7.093 6.898 6.930 639,994 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.017 7.110 531,036 +0.08(+1.19%)
Feb 11, 2005 7.021 7.063 6.945 7.026 701,755 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.984 761,628 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,436 -0.13(-1.86%)
Feb 08, 2005 7.275 7.275 7.145 7.184 681,528 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.238 7.277 308,804 -0.02(-0.28%)
Feb 04, 2005 7.227 7.310 7.154 7.297 502,448 +0.02(+0.33%)
Feb 03, 2005 7.156 7.277 7.073 7.273 839,032 +0.07(+1.00%)
Feb 02, 2005 7.186 7.293 7.160 7.201 399,693 -0.03(-0.44%)
Feb 01, 2005 7.114 7.258 7.073 7.232 523,485 +0.12(+1.67%)
Jan 31, 2005 7.054 7.160 6.986 7.114 1,099,561 +0.06(+0.84%)
Jan 28, 2005 7.162 7.175 6.997 7.054 441,226 -0.06(-0.86%)
Jan 27, 2005 7.190 7.227 7.026 7.115 556,657 -0.04(-0.57%)
Jan 26, 2005 7.145 7.202 7.012 7.156 385,938 +0.04(+0.60%)
Jan 25, 2005 7.073 7.284 7.073 7.114 638,916 +0.05(+0.68%)
Jan 24, 2005 7.043 7.117 7.008 7.065 1,195,304 +0.01(+0.08%)
Jan 21, 2005 6.863 7.089 6.861 7.060 623,543 +0.19(+2.70%)
Jan 20, 2005 6.767 6.937 6.741 6.874 563,939 +0.09(+1.28%)
Jan 19, 2005 6.860 6.954 6.774 6.787 344,674 -0.10(-1.40%)
Jan 18, 2005 6.837 6.921 6.732 6.884 565,018 +0.05(+0.71%)
Jan 14, 2005 6.813 6.945 6.802 6.835 561,242 +0.07(+1.01%)
Jan 13, 2005 6.785 6.904 6.700 6.767 409,402 -0.02(-0.25%)
Jan 12, 2005 6.730 6.795 6.641 6.784 346,562 +0.06(+0.83%)
Jan 11, 2005 6.822 6.826 6.654 6.728 764,056 -0.15(-2.18%)
Jan 10, 2005 6.748 6.937 6.748 6.878 500,021 +0.11(+1.70%)
Jan 07, 2005 6.952 7.017 6.763 6.763 545,870 -0.14(-2.07%)
Jan 06, 2005 6.934 6.971 6.834 6.906 481,412 -0.03(-0.40%)
Jan 05, 2005 6.956 7.017 6.884 6.934 949,608 -0.03(-0.45%)
Jan 04, 2005 7.034 7.121 6.924 6.965 512,427 -0.09(-1.21%)
Jan 03, 2005 7.193 7.295 7.023 7.050 524,024 -0.17(-2.39%)
Dec 31, 2004 7.180 7.301 7.180 7.223 257,022 +0.04(+0.49%)
Dec 30, 2004 7.149 7.228 7.075 7.188 452,014 -0.04(-0.56%)
Dec 29, 2004 7.366 7.366 7.223 7.228 318,783 -0.12(-1.64%)
Dec 28, 2004 7.267 7.379 7.267 7.349 241,649 +0.14(+2.01%)
Dec 27, 2004 7.369 7.384 7.191 7.204 252,707 -0.14(-1.87%)
Dec 23, 2004 7.314 7.427 7.314 7.342 181,507 +0.01(+0.18%)
Dec 22, 2004 7.442 7.492 7.241 7.329 450,396 -0.09(-1.20%)
Dec 21, 2004 7.212 7.431 7.208 7.418 895,938 +0.21(+2.85%)
Dec 20, 2004 7.175 7.277 7.154 7.212 460,914 +0.06(+0.78%)
Dec 17, 2004 7.138 7.191 7.076 7.156 402,390 +0.02(+0.26%)
Dec 16, 2004 7.214 7.245 7.060 7.138 481,142 -0.08(-1.13%)
Dec 15, 2004 7.004 7.219 6.980 7.219 504,066 +0.26(+3.76%)
Dec 14, 2004 6.952 7.063 6.861 6.958 808,826 -0.21(-2.90%)
Dec 13, 2004 7.097 7.206 7.088 7.165 499,481 +0.08(+1.13%)
Dec 10, 2004 6.989 7.145 6.947 7.086 436,102 +0.11(+1.59%)
Dec 09, 2004 6.989 7.017 6.882 6.974 418,572 -0.03(-0.42%)
Dec 08, 2004 7.047 7.052 6.885 7.004 510,809 -0.06(-0.79%)
Dec 07, 2004 7.330 7.330 7.060 7.060 716,049 -0.26(-3.59%)
Dec 06, 2004 7.523 7.525 7.293 7.323 650,513 -0.21(-2.78%)
Dec 03, 2004 7.443 7.555 7.392 7.532 498,672 +0.08(+1.02%)
Dec 02, 2004 7.477 7.477 7.232 7.456 878,138 -0.05(-0.67%)
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.