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: 6:30 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 (%)
Apr 30, 2004 6.186 6.256 6.043 6.121 616,855 -0.11(-1.76%)
Apr 29, 2004 6.247 6.325 6.179 6.230 893,591 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.362 1,052,727 -0.35(-5.19%)
Apr 27, 2004 6.787 6.838 6.601 6.711 583,140 -0.05(-0.77%)
Apr 26, 2004 6.879 7.029 6.735 6.763 451,246 -0.10(-1.51%)
Apr 23, 2004 6.850 6.877 6.770 6.866 610,382 +0.04(+0.52%)
Apr 22, 2004 6.729 6.903 6.670 6.831 874,441 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.638 1,059,740 -0.24(-3.43%)
Apr 20, 2004 6.842 6.935 6.807 6.874 985,836 +0.05(+0.79%)
Apr 19, 2004 6.998 7.091 6.783 6.820 1,228,856 -0.02(-0.30%)
Apr 16, 2004 6.599 6.931 6.544 6.840 1,544,971 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.375 6.490 1,060,280 +0.27(+4.35%)
Apr 14, 2004 6.269 6.394 6.208 6.219 396,492 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.269 310,450 -0.40(-6.06%)
Apr 12, 2004 6.540 6.674 6.507 6.674 246,256 +0.18(+2.77%)
Apr 08, 2004 6.686 6.707 6.475 6.494 361,967 -0.16(-2.42%)
Apr 07, 2004 6.666 6.686 6.546 6.655 328,252 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.642 6.666 776,262 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.690 507,887 +0.04(+0.67%)
Apr 02, 2004 6.488 6.666 6.442 6.646 775,183 +0.24(+3.70%)
Apr 01, 2004 6.618 6.657 6.247 6.408 1,843,015 -0.11(-1.65%)
Mar 31, 2004 6.674 6.674 6.397 6.516 637,894 -0.15(-2.23%)
Mar 30, 2004 6.440 6.696 6.440 6.664 626,026 +0.22(+3.48%)
Mar 29, 2004 6.293 6.460 6.293 6.440 519,755 +0.19(+3.06%)
Mar 26, 2004 5.952 6.301 5.939 6.249 442,345 +0.30(+5.02%)
Mar 25, 2004 5.830 5.978 5.821 5.951 456,910 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,806,063 +0.16(+2.75%)
Mar 23, 2004 5.737 5.748 5.621 5.663 697,503 +0.10(+1.83%)
Mar 22, 2004 5.932 5.951 5.520 5.561 372,756 -0.33(-5.60%)
Mar 19, 2004 5.978 6.106 5.797 5.891 540,794 +0.30(+5.30%)
Mar 18, 2004 5.654 5.687 5.537 5.595 373,566 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.687 302,359 +0.24(+4.50%)
Mar 16, 2004 5.502 5.626 5.422 5.443 303,977 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.422 5.456 346,863 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.424 5.706 490,086 +0.21(+3.74%)
Mar 11, 2004 5.598 5.850 5.498 5.500 323,937 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.596 5.596 265,676 -0.25(-4.28%)
Mar 09, 2004 5.910 5.917 5.784 5.847 260,282 -0.03(-0.44%)
Mar 08, 2004 5.982 5.982 5.858 5.873 274,308 -0.09(-1.52%)
Mar 05, 2004 5.854 5.988 5.821 5.964 189,345 +0.11(+1.87%)
Mar 04, 2004 5.839 5.854 5.747 5.854 337,692 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.748 5.793 549,425 -0.11(-1.79%)
Mar 02, 2004 5.978 6.053 5.893 5.899 486,040 -0.09(-1.46%)
Mar 01, 2004 5.891 6.025 5.884 5.986 505,460 +0.16(+2.70%)
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%)
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.