Skip to main content

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

Historical Prices

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.