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 (%)
Jun 30, 2005 7.109 7.135 6.851 6.872 1,056,773 -0.24(-3.31%)
Jun 29, 2005 7.133 7.196 7.078 7.107 221,172 -0.02(-0.26%)
Jun 28, 2005 7.057 7.167 7.026 7.126 599,054 +0.16(+2.37%)
Jun 27, 2005 6.929 6.998 6.896 6.961 475,251 +0.04(+0.56%)
Jun 24, 2005 6.952 6.979 6.822 6.922 761,966 -0.09(-1.32%)
Jun 23, 2005 7.302 7.302 6.983 7.015 849,356 -0.33(-4.54%)
Jun 22, 2005 7.359 7.437 7.285 7.348 681,049 +0.03(+0.35%)
Jun 21, 2005 7.356 7.359 7.155 7.322 905,459 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.426 1,067,292 -0.16(-2.17%)
Jun 17, 2005 7.647 7.700 7.528 7.591 561,293 +0.00(+0.00%)
Jun 16, 2005 7.437 7.610 7.435 7.591 799,727 +0.13(+1.71%)
Jun 15, 2005 7.415 7.469 7.352 7.463 973,159 +0.05(+0.65%)
Jun 14, 2005 7.415 7.415 7.287 7.415 756,302 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.237 7.415 717,462 +0.08(+1.04%)
Jun 10, 2005 7.291 7.387 7.168 7.339 689,141 +0.05(+0.66%)
Jun 09, 2005 7.322 7.322 7.163 7.291 486,579 -0.06(-0.78%)
Jun 08, 2005 7.324 7.432 7.306 7.348 1,147,400 +0.02(+0.33%)
Jun 07, 2005 7.276 7.367 7.246 7.324 587,456 +0.01(+0.15%)
Jun 06, 2005 7.311 7.345 7.206 7.313 868,237 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.287 629,532 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.113 7.274 654,077 +0.07(+1.00%)
Jun 01, 2005 7.135 7.263 7.026 7.202 895,209 +0.07(+0.94%)
May 31, 2005 7.183 7.239 7.135 7.135 1,030,610 -0.14(-1.99%)
May 27, 2005 7.415 7.480 7.272 7.280 801,076 +0.02(+0.23%)
May 26, 2005 7.168 7.296 7.091 7.263 574,779 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.131 1,478,350 -0.01(-0.10%)
May 24, 2005 7.257 7.257 7.098 7.139 722,587 -0.14(-1.89%)
May 23, 2005 7.224 7.350 7.213 7.276 1,098,311 +0.06(+0.85%)
May 20, 2005 7.341 7.396 7.213 7.215 710,180 -0.18(-2.38%)
May 19, 2005 7.461 7.461 7.250 7.391 1,389,341 -0.04(-0.60%)
May 18, 2005 6.831 7.469 6.831 7.435 1,994,060 +0.65(+9.53%)
May 17, 2005 6.646 6.814 6.585 6.788 628,993 +0.12(+1.78%)
May 16, 2005 6.488 6.686 6.451 6.670 653,268 +0.17(+2.68%)
May 13, 2005 6.681 6.755 6.412 6.496 926,497 -0.17(-2.53%)
May 12, 2005 6.955 6.957 6.605 6.664 1,014,427 -0.32(-4.57%)
May 11, 2005 6.983 7.042 6.874 6.983 958,324 +0.00(+0.00%)
May 10, 2005 7.302 7.302 6.959 6.983 1,116,652 -0.32(-4.37%)
May 09, 2005 7.230 7.322 7.133 7.302 478,218 +0.01(+0.21%)
May 06, 2005 7.257 7.341 7.213 7.287 539,175 +0.07(+0.92%)
May 05, 2005 7.285 7.365 7.159 7.220 875,250 -0.08(-1.04%)
May 04, 2005 7.091 7.311 7.033 7.296 672,418 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.985 7.094 876,868 +0.07(+0.95%)
May 02, 2005 6.989 7.033 6.952 7.028 1,032,228 +0.03(+0.48%)
Apr 29, 2005 7.063 7.118 6.787 6.994 1,677,675 -0.00(-0.05%)
Apr 28, 2005 7.174 7.176 6.957 6.998 1,448,141 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.061 7.181 1,242,343 -0.18(-2.49%)
Apr 26, 2005 7.621 7.656 7.361 7.365 1,039,241 -0.23(-3.03%)
Apr 25, 2005 7.482 7.643 7.482 7.595 714,765 +0.11(+1.54%)
Apr 22, 2005 7.491 7.565 7.384 7.480 889,815 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,554 +0.15(+1.99%)
Apr 20, 2005 7.528 7.567 7.337 7.363 610,652 -0.16(-2.19%)
Apr 19, 2005 7.508 7.589 7.472 7.528 1,249,086 +0.12(+1.65%)
Apr 18, 2005 7.113 7.497 7.039 7.406 1,079,700 +0.29(+4.09%)
Apr 15, 2005 7.300 7.328 6.961 7.115 2,067,155 -0.19(-2.59%)
Apr 14, 2005 7.656 7.656 7.282 7.304 1,358,593 -0.42(-5.42%)
Apr 13, 2005 7.962 7.966 7.634 7.723 1,172,215 -0.20(-2.48%)
Apr 12, 2005 7.897 7.919 7.691 7.919 914,360 -0.02(-0.26%)
Apr 11, 2005 7.777 7.982 7.662 7.940 1,114,494 +0.16(+2.10%)
Apr 08, 2005 7.971 8.038 7.760 7.777 773,295 -0.29(-3.56%)
Apr 07, 2005 8.088 8.105 7.999 8.064 490,625 -0.02(-0.28%)
Apr 06, 2005 8.025 8.199 7.941 8.086 1,125,553 +0.06(+0.79%)
Apr 05, 2005 8.066 8.088 7.691 8.023 2,227,370 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.239 7.467 561,562 +0.06(+0.83%)
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.