Skip to main content

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

Historical Prices

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.