Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.225 7.423 7.214 7.360 455,251 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,611 -0.18(-2.46%)
Sep 28, 2004 7.045 7.406 7.045 7.399 802,353 +0.37(+5.30%)
Sep 27, 2004 6.885 7.106 6.885 7.026 670,740 +0.13(+1.94%)
Sep 24, 2004 6.817 6.978 6.817 6.893 258,371 +0.08(+1.12%)
Sep 23, 2004 6.911 6.919 6.785 6.817 434,214 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.897 6.911 599,809 -0.18(-2.48%)
Sep 21, 2004 7.080 7.128 6.961 7.088 498,672 -0.01(-0.10%)
Sep 20, 2004 6.973 7.177 6.965 7.095 497,593 -0.09(-1.24%)
Sep 17, 2004 7.210 7.245 7.112 7.184 581,200 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.156 7.165 575,806 -0.01(-0.15%)
Sep 15, 2004 7.303 7.332 7.138 7.177 719,016 -0.13(-1.73%)
Sep 14, 2004 7.514 7.514 7.271 7.303 470,084 -0.24(-3.17%)
Sep 13, 2004 7.494 7.614 7.490 7.542 287,498 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.438 7.471 489,233 -0.08(-1.08%)
Sep 09, 2004 7.423 7.592 7.358 7.553 624,622 +0.26(+3.51%)
Sep 08, 2004 7.393 7.468 7.284 7.297 356,002 -0.08(-1.08%)
Sep 07, 2004 7.202 7.431 7.202 7.377 381,353 +0.17(+2.42%)
Sep 03, 2004 7.282 7.325 7.201 7.202 332,808 -0.08(-1.09%)
Sep 02, 2004 7.062 7.282 7.037 7.282 517,281 +0.24(+3.40%)
Sep 01, 2004 7.045 7.101 6.971 7.043 346,293 +0.01(+0.16%)
Aug 31, 2004 7.036 7.049 6.937 7.032 382,972 +0.02(+0.24%)
Aug 30, 2004 7.078 7.125 7.010 7.015 330,920 -0.09(-1.28%)
Aug 27, 2004 6.978 7.110 6.967 7.106 240,571 +0.11(+1.56%)
Aug 26, 2004 7.060 7.063 6.934 6.997 249,740 -0.06(-0.89%)
Aug 25, 2004 6.956 7.060 6.874 7.060 316,895 +0.07(+0.95%)
Aug 24, 2004 6.980 7.089 6.911 6.993 334,695 +0.03(+0.45%)
Aug 23, 2004 7.117 7.125 6.917 6.961 498,942 -0.11(-1.55%)
Aug 20, 2004 7.004 7.095 6.989 7.071 510,269 +0.06(+0.87%)
Aug 19, 2004 7.112 7.138 6.989 7.010 433,405 -0.10(-1.43%)
Aug 18, 2004 7.034 7.138 6.986 7.112 312,311 +0.04(+0.58%)
Aug 17, 2004 7.164 7.178 7.045 7.071 268,350 -0.05(-0.65%)
Aug 16, 2004 6.952 7.160 6.952 7.117 300,174 +0.17(+2.37%)
Aug 13, 2004 6.902 7.045 6.902 6.952 331,459 +0.08(+1.16%)
Aug 12, 2004 7.095 7.095 6.852 6.872 374,341 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.930 7.141 855,753 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.084 611,406 +0.35(+5.17%)
Aug 09, 2004 6.752 6.839 6.704 6.735 519,709 -0.02(-0.30%)
Aug 06, 2004 6.971 6.974 6.730 6.756 749,222 -0.27(-3.78%)
Aug 05, 2004 7.171 7.190 7.019 7.021 477,366 -0.13(-1.84%)
Aug 04, 2004 7.253 7.253 7.138 7.152 606,552 -0.08(-1.15%)
Aug 03, 2004 7.416 7.443 7.236 7.236 750,301 -0.28(-3.68%)
Aug 02, 2004 7.338 7.545 7.325 7.512 606,282 +0.13(+1.76%)
Jul 30, 2004 7.286 7.419 7.286 7.382 361,665 +0.08(+1.04%)
Jul 29, 2004 7.234 7.351 7.162 7.306 363,284 +0.07(+1.03%)
Jul 28, 2004 7.215 7.297 7.162 7.232 564,748 +0.00(+0.03%)
Jul 27, 2004 6.958 7.258 6.958 7.230 815,298 +0.23(+3.28%)
Jul 26, 2004 6.971 7.036 6.928 7.000 799,386 +0.11(+1.59%)
Jul 23, 2004 7.086 7.086 6.854 6.891 1,134,622 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.086 1,177,773 -0.06(-0.80%)
Jul 21, 2004 7.566 7.566 7.121 7.143 1,142,443 -0.42(-5.59%)
Jul 20, 2004 7.458 7.575 7.345 7.566 1,208,249 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.453 7.458 698,519 -0.14(-1.85%)
Jul 16, 2004 7.657 7.714 7.571 7.599 1,018,921 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.473 7.601 1,283,765 -0.11(-1.49%)
Jul 14, 2004 7.766 7.814 7.657 7.716 813,950 -0.05(-0.64%)
Jul 13, 2004 7.657 7.768 7.638 7.766 574,458 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.575 7.610 451,475 -0.05(-0.63%)
Jul 09, 2004 7.534 7.718 7.503 7.659 445,002 +0.12(+1.65%)
Jul 08, 2004 7.601 7.672 7.529 7.534 730,343 -0.14(-1.79%)
Jul 07, 2004 7.497 7.790 7.421 7.672 729,534 +0.25(+3.40%)
Jul 06, 2004 7.373 7.618 7.358 7.419 594,955 +0.08(+1.04%)
Jul 02, 2004 7.342 7.408 7.286 7.343 276,710 +0.01(+0.13%)
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.