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 (%)
Feb 28, 2005 8.527 8.564 8.410 8.472 1,199,996 -0.11(-1.30%)
Feb 25, 2005 8.245 8.596 8.245 8.583 950,502 +0.34(+4.14%)
Feb 24, 2005 8.166 8.275 8.136 8.242 859,876 +0.07(+0.91%)
Feb 23, 2005 8.010 8.231 8.008 8.168 768,440 +0.16(+1.99%)
Feb 22, 2005 8.017 8.240 7.934 8.008 1,109,909 -0.15(-1.82%)
Feb 18, 2005 8.110 8.238 8.021 8.157 1,104,784 +0.11(+1.38%)
Feb 17, 2005 7.567 8.195 7.261 8.045 3,399,855 +0.85(+11.88%)
Feb 16, 2005 6.929 7.291 6.924 7.191 847,468 +0.26(+3.77%)
Feb 15, 2005 7.067 7.092 6.898 6.929 640,052 -0.18(-2.53%)
Feb 14, 2005 7.054 7.128 7.016 7.109 531,084 +0.08(+1.19%)
Feb 11, 2005 7.020 7.063 6.944 7.026 701,818 +0.04(+0.61%)
Feb 10, 2005 7.054 7.054 6.911 6.983 761,697 -0.07(-0.95%)
Feb 09, 2005 7.202 7.228 7.041 7.050 495,480 -0.13(-1.86%)
Feb 08, 2005 7.274 7.274 7.144 7.183 681,589 -0.09(-1.27%)
Feb 07, 2005 7.304 7.406 7.237 7.276 308,832 -0.02(-0.28%)
Feb 04, 2005 7.226 7.309 7.154 7.296 502,493 +0.02(+0.33%)
Feb 03, 2005 7.155 7.276 7.072 7.272 839,107 +0.07(+1.00%)
Feb 02, 2005 7.185 7.293 7.159 7.200 399,729 -0.03(-0.44%)
Feb 01, 2005 7.113 7.257 7.072 7.231 523,531 +0.12(+1.67%)
Jan 31, 2005 7.054 7.159 6.985 7.113 1,099,659 +0.06(+0.84%)
Jan 28, 2005 7.161 7.174 6.996 7.054 441,266 -0.06(-0.86%)
Jan 27, 2005 7.189 7.226 7.026 7.115 556,707 -0.04(-0.57%)
Jan 26, 2005 7.144 7.202 7.011 7.155 385,973 +0.04(+0.60%)
Jan 25, 2005 7.072 7.283 7.072 7.113 638,973 +0.05(+0.68%)
Jan 24, 2005 7.042 7.117 7.007 7.065 1,195,411 +0.01(+0.08%)
Jan 21, 2005 6.863 7.089 6.861 7.059 623,599 +0.19(+2.70%)
Jan 20, 2005 6.766 6.937 6.740 6.874 563,990 +0.09(+1.28%)
Jan 19, 2005 6.859 6.953 6.774 6.787 344,705 -0.10(-1.40%)
Jan 18, 2005 6.837 6.920 6.731 6.883 565,069 +0.05(+0.71%)
Jan 14, 2005 6.813 6.944 6.801 6.835 561,293 +0.07(+1.01%)
Jan 13, 2005 6.785 6.903 6.699 6.766 409,439 -0.02(-0.25%)
Jan 12, 2005 6.729 6.794 6.640 6.783 346,593 +0.06(+0.83%)
Jan 11, 2005 6.822 6.826 6.653 6.727 764,124 -0.15(-2.18%)
Jan 10, 2005 6.748 6.937 6.748 6.877 500,065 +0.11(+1.70%)
Jan 07, 2005 6.952 7.016 6.763 6.763 545,918 -0.14(-2.07%)
Jan 06, 2005 6.933 6.970 6.833 6.905 481,455 -0.03(-0.40%)
Jan 05, 2005 6.955 7.016 6.883 6.933 949,693 -0.03(-0.45%)
Jan 04, 2005 7.033 7.120 6.924 6.965 512,473 -0.09(-1.21%)
Jan 03, 2005 7.193 7.295 7.022 7.050 524,071 -0.17(-2.39%)
Dec 31, 2004 7.180 7.300 7.180 7.222 257,045 +0.04(+0.49%)
Dec 30, 2004 7.148 7.228 7.074 7.187 452,055 -0.04(-0.56%)
Dec 29, 2004 7.365 7.365 7.222 7.228 318,812 -0.12(-1.64%)
Dec 28, 2004 7.267 7.378 7.267 7.348 241,671 +0.14(+2.01%)
Dec 27, 2004 7.369 7.384 7.191 7.204 252,730 -0.14(-1.87%)
Dec 23, 2004 7.313 7.426 7.313 7.341 181,523 +0.01(+0.18%)
Dec 22, 2004 7.441 7.491 7.241 7.328 450,437 -0.09(-1.20%)
Dec 21, 2004 7.211 7.430 7.207 7.417 896,018 +0.21(+2.85%)
Dec 20, 2004 7.174 7.276 7.154 7.211 460,956 +0.06(+0.78%)
Dec 17, 2004 7.137 7.191 7.076 7.155 402,426 +0.02(+0.26%)
Dec 16, 2004 7.213 7.244 7.059 7.137 481,185 -0.08(-1.13%)
Dec 15, 2004 7.003 7.219 6.979 7.219 504,111 +0.26(+3.76%)
Dec 14, 2004 6.952 7.063 6.861 6.957 808,898 -0.21(-2.90%)
Dec 13, 2004 7.096 7.206 7.087 7.165 499,526 +0.08(+1.13%)
Dec 10, 2004 6.989 7.144 6.946 7.085 436,141 +0.11(+1.59%)
Dec 09, 2004 6.989 7.016 6.881 6.974 418,609 -0.03(-0.42%)
Dec 08, 2004 7.046 7.052 6.885 7.003 510,854 -0.06(-0.79%)
Dec 07, 2004 7.330 7.330 7.059 7.059 716,113 -0.26(-3.59%)
Dec 06, 2004 7.523 7.524 7.293 7.322 650,571 -0.21(-2.78%)
Dec 03, 2004 7.443 7.554 7.391 7.532 498,717 +0.08(+1.02%)
Dec 02, 2004 7.476 7.476 7.231 7.456 878,217 -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.