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 (%)
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.