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: 4:10 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 27, 2004 5.830 5.921 5.802 5.828 333,377 -0.01(-0.19%)
Feb 26, 2004 5.730 5.904 5.685 5.839 390,019 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.539 5.710 384,085 +0.19(+3.36%)
Feb 24, 2004 5.598 5.741 5.524 5.524 383,006 -0.06(-1.16%)
Feb 23, 2004 5.691 5.728 5.589 5.589 330,410 -0.07(-1.28%)
Feb 20, 2004 5.691 5.691 5.509 5.661 407,820 +0.05(+0.86%)
Feb 19, 2004 5.687 5.747 5.582 5.613 404,584 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.546 5.621 203,370 -0.09(-1.59%)
Feb 17, 2004 5.539 5.747 5.539 5.711 253,269 +0.19(+3.46%)
Feb 13, 2004 5.658 5.674 5.439 5.520 371,677 -0.09(-1.62%)
Feb 12, 2004 5.674 5.706 5.598 5.611 164,261 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,701 +0.04(+0.63%)
Feb 10, 2004 5.450 5.658 5.450 5.619 524,071 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.257 5.398 417,530 +0.16(+3.08%)
Feb 06, 2004 5.307 5.318 5.207 5.237 363,586 -0.04(-0.70%)
Feb 05, 2004 5.113 5.294 5.113 5.274 234,389 +0.20(+3.87%)
Feb 04, 2004 5.246 5.246 5.037 5.077 406,472 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.244 5.246 271,610 -0.14(-2.65%)
Feb 02, 2004 5.404 5.511 5.283 5.389 259,743 +0.01(+0.24%)
Jan 30, 2004 5.357 5.417 5.274 5.376 316,115 +0.04(+0.69%)
Jan 29, 2004 5.430 5.431 5.218 5.339 556,707 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.359 334,995 -0.37(-6.44%)
Jan 27, 2004 5.728 5.760 5.652 5.728 309,372 +0.03(+0.52%)
Jan 26, 2004 5.856 5.875 5.596 5.698 198,785 -0.16(-2.66%)
Jan 23, 2004 5.837 5.893 5.684 5.854 240,322 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.791 247,875 -0.23(-3.85%)
Jan 21, 2004 5.839 6.078 5.828 6.023 281,860 +0.23(+4.00%)
Jan 20, 2004 5.793 5.826 5.769 5.791 210,923 -0.01(-0.13%)
Jan 16, 2004 5.839 5.876 5.761 5.799 317,463 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,696 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.034 364,125 -0.15(-2.49%)
Jan 13, 2004 6.143 6.188 5.954 6.188 242,211 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.015 6.082 217,126 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.032 6.032 165,070 -0.24(-3.90%)
Jan 08, 2004 6.293 6.297 6.242 6.277 157,787 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,753 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,250 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.321 6.336 264,867 -0.06(-0.87%)
Jan 02, 2004 6.358 6.507 6.358 6.392 456,370 +0.24(+3.82%)
Dec 31, 2003 6.414 6.416 6.117 6.156 316,115 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,030 -0.07(-1.11%)
Dec 29, 2003 6.238 6.488 6.238 6.488 202,831 +0.25(+4.01%)
Dec 26, 2003 6.158 6.238 6.158 6.238 136,209 +0.07(+1.20%)
Dec 24, 2003 6.260 6.260 6.160 6.164 93,324 -0.12(-1.89%)
Dec 23, 2003 6.173 6.282 6.164 6.282 312,069 +0.04(+0.71%)
Dec 22, 2003 6.097 6.238 6.097 6.238 246,796 +0.12(+2.03%)
Dec 19, 2003 6.208 6.223 6.034 6.114 325,555 -0.10(-1.55%)
Dec 18, 2003 5.876 6.286 5.875 6.210 654,077 +0.30(+5.02%)
Dec 17, 2003 5.917 5.923 5.865 5.913 244,099 +0.01(+0.16%)
Dec 16, 2003 5.806 5.904 5.717 5.904 268,104 +0.08(+1.37%)
Dec 15, 2003 5.930 5.971 5.806 5.824 260,012 -0.04(-0.70%)
Dec 12, 2003 5.747 5.865 5.704 5.865 443,963 +0.16(+2.79%)
Dec 11, 2003 5.524 5.850 5.524 5.706 815,641 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.589 5.591 524,071 -0.42(-7.06%)
Dec 09, 2003 5.960 6.071 5.960 6.015 231,152 +0.08(+1.28%)
Dec 08, 2003 5.923 5.969 5.888 5.939 302,089 +0.06(+1.07%)
Dec 05, 2003 5.867 5.919 5.784 5.876 225,488 -0.03(-0.53%)
Dec 04, 2003 5.713 5.939 5.695 5.908 352,797 +0.22(+3.81%)
Dec 03, 2003 5.715 5.810 5.691 5.691 245,717 -0.02(-0.39%)
Dec 02, 2003 5.750 5.750 5.706 5.713 393,525 +0.01(+0.13%)
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.