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 (%)
Sep 30, 2004 7.464 7.669 7.452 7.604 440,662 +0.15(+1.98%)
Sep 29, 2004 7.629 7.629 7.391 7.456 448,755 -0.19(-2.46%)
Sep 28, 2004 7.278 7.652 7.278 7.644 776,641 +0.38(+5.30%)
Sep 27, 2004 7.113 7.341 7.113 7.259 649,246 +0.14(+1.94%)
Sep 24, 2004 7.043 7.209 7.043 7.121 250,091 +0.08(+1.12%)
Sep 23, 2004 7.140 7.148 7.010 7.043 420,300 -0.10(-1.37%)
Sep 22, 2004 7.288 7.288 7.125 7.140 580,588 -0.18(-2.48%)
Sep 21, 2004 7.315 7.364 7.192 7.322 482,692 -0.01(-0.10%)
Sep 20, 2004 7.203 7.414 7.196 7.330 481,648 -0.09(-1.24%)
Sep 17, 2004 7.449 7.485 7.347 7.422 562,575 +0.02(+0.26%)
Sep 16, 2004 7.445 7.533 7.393 7.403 557,354 -0.01(-0.16%)
Sep 15, 2004 7.544 7.575 7.374 7.414 695,975 -0.13(-1.73%)
Sep 14, 2004 7.763 7.763 7.512 7.544 455,020 -0.25(-3.17%)
Sep 13, 2004 7.742 7.866 7.738 7.791 278,285 +0.07(+0.94%)
Sep 10, 2004 7.782 7.782 7.684 7.719 473,555 -0.08(-1.08%)
Sep 09, 2004 7.669 7.843 7.602 7.803 604,605 +0.26(+3.51%)
Sep 08, 2004 7.638 7.715 7.525 7.539 344,594 -0.08(-1.08%)
Sep 07, 2004 7.441 7.677 7.441 7.621 369,133 +0.18(+2.42%)
Sep 03, 2004 7.523 7.567 7.439 7.441 322,143 -0.08(-1.09%)
Sep 02, 2004 7.295 7.523 7.270 7.523 500,705 +0.25(+3.40%)
Sep 01, 2004 7.278 7.336 7.202 7.276 335,196 +0.01(+0.16%)
Aug 31, 2004 7.269 7.282 7.167 7.265 370,699 +0.02(+0.24%)
Aug 30, 2004 7.313 7.360 7.242 7.247 320,315 -0.09(-1.28%)
Aug 27, 2004 7.209 7.345 7.198 7.341 232,862 +0.11(+1.56%)
Aug 26, 2004 7.293 7.297 7.163 7.228 241,737 -0.07(-0.89%)
Aug 25, 2004 7.186 7.293 7.102 7.293 306,740 +0.07(+0.95%)
Aug 24, 2004 7.211 7.324 7.140 7.224 323,970 +0.03(+0.45%)
Aug 23, 2004 7.353 7.360 7.146 7.192 482,953 -0.11(-1.55%)
Aug 20, 2004 7.236 7.330 7.221 7.305 493,918 +0.06(+0.87%)
Aug 19, 2004 7.347 7.374 7.221 7.242 419,517 -0.11(-1.43%)
Aug 18, 2004 7.267 7.374 7.217 7.347 302,302 +0.04(+0.58%)
Aug 17, 2004 7.401 7.416 7.278 7.305 259,750 -0.05(-0.65%)
Aug 16, 2004 7.182 7.397 7.182 7.353 290,555 +0.17(+2.37%)
Aug 13, 2004 7.131 7.278 7.131 7.182 320,837 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.079 7.100 362,345 -0.28(-3.76%)
Aug 11, 2004 7.270 7.454 7.159 7.378 828,330 +0.06(+0.81%)
Aug 10, 2004 6.987 7.326 6.987 7.318 591,814 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.958 503,055 -0.02(-0.30%)
Aug 06, 2004 7.202 7.205 6.953 6.979 725,213 -0.27(-3.78%)
Aug 05, 2004 7.408 7.428 7.251 7.253 462,069 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.374 7.389 587,115 -0.09(-1.15%)
Aug 03, 2004 7.661 7.690 7.475 7.475 726,258 -0.29(-3.68%)
Aug 02, 2004 7.581 7.795 7.567 7.761 586,854 +0.13(+1.76%)
Jul 30, 2004 7.527 7.665 7.527 7.627 350,076 +0.08(+1.04%)
Jul 29, 2004 7.473 7.594 7.399 7.548 351,642 +0.08(+1.03%)
Jul 28, 2004 7.454 7.539 7.399 7.472 546,651 +0.00(+0.03%)
Jul 27, 2004 7.188 7.498 7.188 7.470 789,172 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.157 7.232 773,770 +0.11(+1.59%)
Jul 23, 2004 7.320 7.320 7.081 7.119 1,098,262 -0.20(-2.75%)
Jul 22, 2004 7.380 7.431 7.154 7.320 1,140,031 -0.06(-0.80%)
Jul 21, 2004 7.816 7.816 7.357 7.380 1,105,833 -0.44(-5.59%)
Jul 20, 2004 7.705 7.826 7.588 7.816 1,169,531 +0.11(+1.44%)
Jul 19, 2004 7.837 7.851 7.699 7.705 676,135 -0.15(-1.85%)
Jul 16, 2004 7.910 7.970 7.822 7.851 986,269 -0.00(-0.02%)
Jul 15, 2004 8.136 8.190 7.721 7.853 1,242,626 -0.12(-1.49%)
Jul 14, 2004 8.023 8.073 7.910 7.971 787,867 -0.05(-0.64%)
Jul 13, 2004 7.910 8.025 7.891 8.023 556,049 +0.16(+2.05%)
Jul 12, 2004 7.929 7.968 7.826 7.862 437,007 -0.05(-0.63%)
Jul 09, 2004 7.784 7.973 7.751 7.912 430,742 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.778 7.784 706,939 -0.14(-1.79%)
Jul 07, 2004 7.745 8.048 7.667 7.926 706,156 +0.26(+3.40%)
Jul 06, 2004 7.617 7.870 7.602 7.665 575,889 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.527 7.586 267,843 +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.