Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.895 6.895 6.610 6.732 617,397 -0.15(-2.23%)
Mar 30, 2004 6.654 6.918 6.654 6.885 605,911 +0.23(+3.48%)
Mar 29, 2004 6.502 6.675 6.502 6.654 503,055 +0.20(+3.06%)
Mar 26, 2004 6.150 6.510 6.137 6.456 428,131 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.014 6.148 442,228 +0.14(+2.26%)
Mar 24, 2004 6.225 6.368 5.949 6.012 1,748,031 +0.16(+2.75%)
Mar 23, 2004 5.928 5.939 5.807 5.851 675,091 +0.11(+1.83%)
Mar 22, 2004 6.129 6.148 5.704 5.746 360,779 -0.34(-5.60%)
Mar 19, 2004 6.177 6.309 5.989 6.087 523,417 +0.31(+5.30%)
Mar 18, 2004 5.842 5.876 5.721 5.780 361,562 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.675 5.876 292,643 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.602 5.623 294,210 -0.01(-0.24%)
Mar 15, 2004 5.922 5.934 5.602 5.637 335,718 -0.26(-4.39%)
Mar 12, 2004 5.685 5.895 5.604 5.895 474,338 +0.21(+3.74%)
Mar 11, 2004 5.784 6.045 5.681 5.683 313,528 -0.10(-1.72%)
Mar 10, 2004 6.014 6.043 5.782 5.782 257,140 -0.26(-4.28%)
Mar 09, 2004 6.106 6.114 5.976 6.041 251,919 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.052 6.068 265,494 -0.09(-1.52%)
Mar 05, 2004 6.049 6.186 6.014 6.162 183,261 +0.11(+1.87%)
Mar 04, 2004 6.033 6.049 5.937 6.049 326,842 +0.06(+1.06%)
Mar 03, 2004 6.094 6.094 5.939 5.985 531,771 -0.11(-1.79%)
Mar 02, 2004 6.177 6.253 6.089 6.094 470,423 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.079 6.184 489,219 +0.16(+2.70%)
Feb 27, 2004 6.024 6.117 5.995 6.022 322,665 -0.01(-0.19%)
Feb 26, 2004 5.920 6.100 5.874 6.033 377,487 +0.13(+2.27%)
Feb 25, 2004 5.727 5.899 5.723 5.899 371,743 +0.19(+3.36%)
Feb 24, 2004 5.784 5.932 5.708 5.708 370,699 -0.07(-1.16%)
Feb 23, 2004 5.880 5.918 5.775 5.775 319,793 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.692 5.849 394,716 +0.05(+0.86%)
Feb 19, 2004 5.876 5.937 5.767 5.800 391,584 -0.01(-0.13%)
Feb 18, 2004 5.937 5.960 5.731 5.807 196,836 -0.09(-1.59%)
Feb 17, 2004 5.723 5.937 5.723 5.901 245,131 +0.20(+3.46%)
Feb 13, 2004 5.845 5.863 5.619 5.704 359,735 -0.09(-1.62%)
Feb 12, 2004 5.863 5.895 5.784 5.798 158,983 -0.04(-0.75%)
Feb 11, 2004 5.805 5.868 5.711 5.842 168,120 +0.04(+0.63%)
Feb 10, 2004 5.631 5.845 5.631 5.805 507,231 +0.23(+4.09%)
Feb 09, 2004 5.441 5.619 5.432 5.577 404,114 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.380 5.411 351,903 -0.04(-0.70%)
Feb 05, 2004 5.282 5.470 5.282 5.449 226,857 +0.20(+3.87%)
Feb 04, 2004 5.420 5.420 5.204 5.246 393,411 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.418 5.420 262,883 -0.15(-2.65%)
Feb 02, 2004 5.583 5.694 5.459 5.568 251,397 +0.01(+0.24%)
Jan 30, 2004 5.535 5.596 5.449 5.554 305,957 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.516 538,819 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.506 5.537 324,231 -0.38(-6.44%)
Jan 27, 2004 5.918 5.951 5.840 5.918 299,431 +0.03(+0.52%)
Jan 26, 2004 6.050 6.070 5.782 5.888 192,398 -0.16(-2.66%)
Jan 23, 2004 6.031 6.089 5.872 6.049 232,600 +0.07(+1.09%)
Jan 22, 2004 6.223 6.238 5.951 5.983 239,910 -0.24(-3.85%)
Jan 21, 2004 6.033 6.280 6.022 6.223 272,803 +0.24(+4.00%)
Jan 20, 2004 5.985 6.020 5.960 5.983 204,145 -0.01(-0.13%)
Jan 16, 2004 6.033 6.071 5.953 5.991 307,263 +0.13(+2.29%)
Jan 15, 2004 6.081 6.081 5.777 5.857 634,627 -0.38(-6.05%)
Jan 14, 2004 6.393 6.393 6.148 6.234 352,425 -0.16(-2.49%)
Jan 13, 2004 6.347 6.393 6.152 6.393 234,428 +0.11(+1.74%)
Jan 12, 2004 6.261 6.301 6.215 6.284 210,150 +0.05(+0.83%)
Jan 09, 2004 6.485 6.485 6.232 6.232 159,766 -0.25(-3.90%)
Jan 08, 2004 6.502 6.506 6.449 6.485 152,717 +0.03(+0.42%)
Jan 07, 2004 6.397 6.458 6.301 6.458 297,864 +0.06(+0.96%)
Jan 06, 2004 6.602 6.646 6.397 6.397 357,385 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.531 6.546 256,357 -0.06(-0.87%)
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.