Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.345 7.372 7.079 7.100 1,022,817 -0.24(-3.31%)
Jun 29, 2005 7.370 7.435 7.313 7.343 214,065 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.259 7.362 579,805 +0.17(+2.37%)
Jun 27, 2005 7.159 7.230 7.125 7.192 459,980 +0.04(+0.56%)
Jun 24, 2005 7.182 7.211 7.048 7.152 737,483 -0.10(-1.32%)
Jun 23, 2005 7.544 7.544 7.215 7.247 822,065 -0.34(-4.54%)
Jun 22, 2005 7.604 7.684 7.527 7.592 659,166 +0.03(+0.35%)
Jun 21, 2005 7.600 7.604 7.393 7.565 876,365 -0.11(-1.40%)
Jun 20, 2005 7.757 7.759 7.600 7.673 1,032,998 -0.17(-2.17%)
Jun 17, 2005 7.901 7.956 7.778 7.843 543,257 +0.00(+0.00%)
Jun 16, 2005 7.684 7.862 7.682 7.843 774,031 +0.13(+1.71%)
Jun 15, 2005 7.661 7.717 7.596 7.711 941,890 +0.05(+0.65%)
Jun 14, 2005 7.661 7.661 7.529 7.661 732,001 +0.00(+0.00%)
Jun 13, 2005 7.575 7.690 7.477 7.661 694,409 +0.08(+1.04%)
Jun 10, 2005 7.533 7.632 7.406 7.583 666,998 +0.05(+0.66%)
Jun 09, 2005 7.565 7.565 7.401 7.533 470,945 -0.06(-0.78%)
Jun 08, 2005 7.567 7.678 7.548 7.592 1,110,532 +0.02(+0.33%)
Jun 07, 2005 7.518 7.611 7.487 7.567 568,580 +0.01(+0.15%)
Jun 06, 2005 7.554 7.588 7.445 7.556 840,339 +0.03(+0.36%)
Jun 03, 2005 7.535 7.665 7.495 7.529 609,304 +0.01(+0.18%)
Jun 02, 2005 7.441 7.625 7.349 7.516 633,060 +0.07(+1.00%)
Jun 01, 2005 7.372 7.504 7.259 7.441 866,445 +0.07(+0.94%)
May 31, 2005 7.422 7.479 7.372 7.372 997,495 -0.15(-1.99%)
May 27, 2005 7.661 7.728 7.514 7.521 775,336 +0.02(+0.23%)
May 26, 2005 7.406 7.539 7.326 7.504 556,310 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.090 7.368 1,430,848 -0.01(-0.10%)
May 24, 2005 7.498 7.498 7.334 7.376 699,369 -0.14(-1.89%)
May 23, 2005 7.464 7.594 7.452 7.518 1,063,020 +0.06(+0.85%)
May 20, 2005 7.585 7.642 7.452 7.454 687,360 -0.18(-2.38%)
May 19, 2005 7.709 7.709 7.491 7.636 1,344,699 -0.05(-0.60%)
May 18, 2005 7.058 7.717 7.058 7.682 1,929,987 +0.67(+9.53%)
May 17, 2005 6.866 7.041 6.803 7.014 608,782 +0.12(+1.78%)
May 16, 2005 6.704 6.908 6.665 6.891 632,277 +0.18(+2.68%)
May 13, 2005 6.903 6.979 6.625 6.711 896,727 -0.17(-2.53%)
May 12, 2005 7.186 7.188 6.824 6.885 981,831 -0.33(-4.57%)
May 11, 2005 7.215 7.276 7.102 7.215 927,532 +0.00(+0.00%)
May 10, 2005 7.544 7.544 7.190 7.215 1,080,772 -0.33(-4.37%)
May 09, 2005 7.470 7.565 7.370 7.544 462,852 +0.02(+0.21%)
May 06, 2005 7.498 7.585 7.452 7.529 521,851 +0.07(+0.92%)
May 05, 2005 7.527 7.609 7.397 7.460 847,126 -0.08(-1.04%)
May 04, 2005 7.326 7.554 7.267 7.539 650,812 +0.21(+2.85%)
May 03, 2005 7.261 7.366 7.217 7.330 848,693 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.182 7.261 999,061 +0.03(+0.48%)
Apr 29, 2005 7.297 7.355 7.012 7.226 1,623,768 -0.00(-0.05%)
Apr 28, 2005 7.412 7.414 7.188 7.230 1,401,610 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.295 7.420 1,202,424 -0.19(-2.49%)
Apr 26, 2005 7.874 7.910 7.606 7.609 1,005,849 -0.24(-3.03%)
Apr 25, 2005 7.730 7.897 7.730 7.847 691,798 +0.12(+1.54%)
Apr 22, 2005 7.740 7.816 7.629 7.728 861,224 -0.03(-0.40%)
Apr 21, 2005 7.757 7.795 7.654 7.759 947,111 +0.15(+1.99%)
Apr 20, 2005 7.778 7.818 7.581 7.608 591,030 -0.17(-2.19%)
Apr 19, 2005 7.757 7.841 7.721 7.778 1,208,950 +0.13(+1.65%)
Apr 18, 2005 7.349 7.745 7.272 7.652 1,045,007 +0.30(+4.09%)
Apr 15, 2005 7.542 7.571 7.192 7.351 2,000,733 -0.20(-2.59%)
Apr 14, 2005 7.910 7.910 7.523 7.546 1,314,939 -0.43(-5.42%)
Apr 13, 2005 8.226 8.230 7.887 7.979 1,134,549 -0.20(-2.48%)
Apr 12, 2005 8.159 8.182 7.947 8.182 884,980 -0.02(-0.26%)
Apr 11, 2005 8.035 8.247 7.916 8.203 1,078,683 +0.17(+2.10%)
Apr 08, 2005 8.236 8.305 8.017 8.035 748,447 -0.30(-3.56%)
Apr 07, 2005 8.356 8.374 8.265 8.332 474,861 -0.02(-0.28%)
Apr 06, 2005 8.291 8.471 8.205 8.355 1,089,387 +0.07(+0.79%)
Apr 05, 2005 8.333 8.356 7.947 8.289 2,155,801 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.479 7.715 543,518 +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.