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 (%)
Jun 30, 2005 7.346 7.373 7.080 7.101 1,022,726 -0.24(-3.31%)
Jun 29, 2005 7.371 7.436 7.313 7.344 214,046 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.260 7.363 579,753 +0.17(+2.37%)
Jun 27, 2005 7.160 7.231 7.126 7.193 459,939 +0.04(+0.56%)
Jun 24, 2005 7.183 7.212 7.049 7.152 737,417 -0.10(-1.32%)
Jun 23, 2005 7.545 7.545 7.216 7.248 821,991 -0.34(-4.54%)
Jun 22, 2005 7.604 7.685 7.528 7.593 659,107 +0.03(+0.35%)
Jun 21, 2005 7.601 7.604 7.394 7.566 876,286 -0.11(-1.40%)
Jun 20, 2005 7.758 7.760 7.601 7.673 1,032,906 -0.17(-2.17%)
Jun 17, 2005 7.901 7.957 7.779 7.844 543,209 +0.00(+0.00%)
Jun 16, 2005 7.685 7.863 7.683 7.844 773,961 +0.13(+1.71%)
Jun 15, 2005 7.662 7.717 7.597 7.712 941,805 +0.05(+0.65%)
Jun 14, 2005 7.662 7.662 7.530 7.662 731,935 +0.00(+0.00%)
Jun 13, 2005 7.576 7.691 7.478 7.662 694,346 +0.08(+1.04%)
Jun 10, 2005 7.534 7.633 7.407 7.583 666,938 +0.05(+0.66%)
Jun 09, 2005 7.566 7.566 7.401 7.534 470,902 -0.06(-0.78%)
Jun 08, 2005 7.568 7.679 7.549 7.593 1,110,433 +0.02(+0.33%)
Jun 07, 2005 7.518 7.612 7.488 7.568 568,529 +0.01(+0.15%)
Jun 06, 2005 7.555 7.589 7.445 7.557 840,264 +0.03(+0.36%)
Jun 03, 2005 7.535 7.666 7.495 7.530 609,250 +0.01(+0.18%)
Jun 02, 2005 7.442 7.625 7.350 7.516 633,004 +0.07(+1.00%)
Jun 01, 2005 7.373 7.505 7.260 7.442 866,367 +0.07(+0.94%)
May 31, 2005 7.422 7.480 7.373 7.373 997,405 -0.15(-1.99%)
May 27, 2005 7.662 7.729 7.514 7.522 775,267 +0.02(+0.23%)
May 26, 2005 7.407 7.539 7.327 7.505 556,260 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.091 7.369 1,430,720 -0.01(-0.10%)
May 24, 2005 7.499 7.499 7.334 7.376 699,306 -0.14(-1.89%)
May 23, 2005 7.465 7.595 7.453 7.518 1,062,925 +0.06(+0.85%)
May 20, 2005 7.585 7.643 7.453 7.455 687,299 -0.18(-2.38%)
May 19, 2005 7.710 7.710 7.491 7.637 1,344,579 -0.05(-0.60%)
May 18, 2005 7.059 7.717 7.059 7.683 1,929,814 +0.67(+9.53%)
May 17, 2005 6.867 7.041 6.804 7.014 608,728 +0.12(+1.78%)
May 16, 2005 6.704 6.909 6.666 6.892 632,221 +0.18(+2.68%)
May 13, 2005 6.903 6.980 6.626 6.712 896,647 -0.17(-2.53%)
May 12, 2005 7.187 7.189 6.825 6.886 981,743 -0.33(-4.57%)
May 11, 2005 7.216 7.277 7.103 7.216 927,449 +0.00(+0.00%)
May 10, 2005 7.545 7.545 7.191 7.216 1,080,675 -0.33(-4.37%)
May 09, 2005 7.470 7.566 7.371 7.545 462,810 +0.02(+0.21%)
May 06, 2005 7.499 7.585 7.453 7.530 521,804 +0.07(+0.92%)
May 05, 2005 7.528 7.610 7.398 7.461 847,051 -0.08(-1.04%)
May 04, 2005 7.327 7.555 7.267 7.539 650,754 +0.21(+2.85%)
May 03, 2005 7.262 7.367 7.217 7.330 848,617 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.183 7.262 998,972 +0.03(+0.48%)
Apr 29, 2005 7.298 7.355 7.013 7.227 1,623,623 -0.00(-0.05%)
Apr 28, 2005 7.413 7.415 7.189 7.231 1,401,484 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.296 7.421 1,202,316 -0.19(-2.49%)
Apr 26, 2005 7.874 7.911 7.606 7.610 1,005,759 -0.24(-3.03%)
Apr 25, 2005 7.731 7.897 7.731 7.848 691,736 +0.12(+1.54%)
Apr 22, 2005 7.740 7.817 7.629 7.729 861,146 -0.03(-0.39%)
Apr 21, 2005 7.758 7.796 7.654 7.760 947,026 +0.15(+1.99%)
Apr 20, 2005 7.779 7.819 7.581 7.608 590,978 -0.17(-2.19%)
Apr 19, 2005 7.758 7.842 7.721 7.779 1,208,842 +0.13(+1.65%)
Apr 18, 2005 7.350 7.746 7.273 7.652 1,044,913 +0.30(+4.09%)
Apr 15, 2005 7.543 7.572 7.193 7.352 2,000,554 -0.20(-2.59%)
Apr 14, 2005 7.911 7.911 7.524 7.547 1,314,821 -0.43(-5.42%)
Apr 13, 2005 8.227 8.231 7.888 7.980 1,134,448 -0.20(-2.48%)
Apr 12, 2005 8.160 8.183 7.947 8.183 884,900 -0.02(-0.26%)
Apr 11, 2005 8.035 8.248 7.917 8.204 1,078,587 +0.17(+2.10%)
Apr 08, 2005 8.237 8.305 8.018 8.035 748,380 -0.30(-3.56%)
Apr 07, 2005 8.357 8.374 8.265 8.332 474,818 -0.02(-0.28%)
Apr 06, 2005 8.292 8.472 8.206 8.355 1,089,289 +0.07(+0.79%)
Apr 05, 2005 8.334 8.357 7.947 8.290 2,155,608 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.480 7.716 543,470 +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.