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 7.465 7.670 7.453 7.604 440,623 +0.15(+1.98%)
Sep 29, 2004 7.629 7.629 7.392 7.457 448,715 -0.19(-2.46%)
Sep 28, 2004 7.279 7.652 7.279 7.645 776,572 +0.39(+5.30%)
Sep 27, 2004 7.114 7.342 7.114 7.260 649,188 +0.14(+1.94%)
Sep 24, 2004 7.043 7.210 7.043 7.122 250,069 +0.08(+1.11%)
Sep 23, 2004 7.141 7.149 7.011 7.043 420,262 -0.10(-1.37%)
Sep 22, 2004 7.288 7.288 7.126 7.141 580,536 -0.18(-2.48%)
Sep 21, 2004 7.315 7.365 7.193 7.323 482,649 -0.01(-0.10%)
Sep 20, 2004 7.204 7.415 7.196 7.330 481,605 -0.09(-1.24%)
Sep 17, 2004 7.449 7.486 7.348 7.422 562,525 +0.02(+0.26%)
Sep 16, 2004 7.445 7.534 7.394 7.403 557,304 -0.01(-0.15%)
Sep 15, 2004 7.545 7.576 7.375 7.415 695,913 -0.13(-1.73%)
Sep 14, 2004 7.763 7.763 7.512 7.545 454,980 -0.25(-3.17%)
Sep 13, 2004 7.742 7.867 7.738 7.792 278,260 +0.07(+0.94%)
Sep 10, 2004 7.783 7.783 7.685 7.719 473,513 -0.08(-1.08%)
Sep 09, 2004 7.670 7.844 7.603 7.804 604,551 +0.26(+3.51%)
Sep 08, 2004 7.639 7.716 7.526 7.539 344,563 -0.08(-1.08%)
Sep 07, 2004 7.442 7.677 7.442 7.622 369,100 +0.18(+2.42%)
Sep 03, 2004 7.524 7.568 7.440 7.442 322,114 -0.08(-1.09%)
Sep 02, 2004 7.296 7.524 7.271 7.524 500,660 +0.25(+3.40%)
Sep 01, 2004 7.279 7.336 7.202 7.277 335,165 +0.01(+0.16%)
Aug 31, 2004 7.269 7.283 7.168 7.265 370,666 +0.02(+0.24%)
Aug 30, 2004 7.313 7.361 7.242 7.248 320,287 -0.09(-1.28%)
Aug 27, 2004 7.210 7.346 7.198 7.342 232,841 +0.11(+1.56%)
Aug 26, 2004 7.294 7.298 7.164 7.229 241,716 -0.07(-0.89%)
Aug 25, 2004 7.187 7.294 7.103 7.294 306,713 +0.07(+0.95%)
Aug 24, 2004 7.212 7.325 7.141 7.225 323,941 +0.03(+0.45%)
Aug 23, 2004 7.353 7.361 7.147 7.193 482,910 -0.11(-1.55%)
Aug 20, 2004 7.237 7.330 7.221 7.306 493,873 +0.06(+0.87%)
Aug 19, 2004 7.348 7.375 7.221 7.242 419,479 -0.11(-1.43%)
Aug 18, 2004 7.267 7.375 7.217 7.348 302,275 +0.04(+0.58%)
Aug 17, 2004 7.401 7.417 7.279 7.306 259,727 -0.05(-0.65%)
Aug 16, 2004 7.183 7.398 7.183 7.353 290,529 +0.17(+2.37%)
Aug 13, 2004 7.131 7.279 7.131 7.183 320,809 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.080 7.101 362,313 -0.28(-3.76%)
Aug 11, 2004 7.271 7.455 7.160 7.378 828,256 +0.06(+0.81%)
Aug 10, 2004 6.988 7.327 6.988 7.319 591,761 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.959 503,010 -0.02(-0.30%)
Aug 06, 2004 7.202 7.206 6.953 6.980 725,148 -0.27(-3.78%)
Aug 05, 2004 7.409 7.428 7.252 7.254 462,027 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.375 7.390 587,062 -0.09(-1.15%)
Aug 03, 2004 7.662 7.691 7.476 7.476 726,192 -0.29(-3.68%)
Aug 02, 2004 7.581 7.796 7.568 7.761 586,801 +0.13(+1.76%)
Jul 30, 2004 7.528 7.666 7.528 7.627 350,044 +0.08(+1.04%)
Jul 29, 2004 7.474 7.595 7.399 7.549 351,611 +0.08(+1.03%)
Jul 28, 2004 7.455 7.539 7.399 7.472 546,602 +0.00(+0.03%)
Jul 27, 2004 7.189 7.499 7.189 7.470 789,101 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.158 7.233 773,700 +0.11(+1.59%)
Jul 23, 2004 7.321 7.321 7.081 7.120 1,098,164 -0.20(-2.75%)
Jul 22, 2004 7.380 7.432 7.154 7.321 1,139,929 -0.06(-0.80%)
Jul 21, 2004 7.817 7.817 7.357 7.380 1,105,734 -0.44(-5.59%)
Jul 20, 2004 7.706 7.827 7.589 7.817 1,169,426 +0.11(+1.44%)
Jul 19, 2004 7.838 7.852 7.700 7.706 676,074 -0.15(-1.85%)
Jul 16, 2004 7.911 7.970 7.823 7.852 986,181 -0.00(-0.02%)
Jul 15, 2004 8.137 8.191 7.721 7.853 1,242,515 -0.12(-1.49%)
Jul 14, 2004 8.024 8.074 7.911 7.972 787,796 -0.05(-0.64%)
Jul 13, 2004 7.911 8.026 7.892 8.024 555,999 +0.16(+2.05%)
Jul 12, 2004 7.930 7.968 7.827 7.863 436,968 -0.05(-0.63%)
Jul 09, 2004 7.784 7.974 7.752 7.913 430,703 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.779 7.784 706,876 -0.14(-1.79%)
Jul 07, 2004 7.746 8.049 7.668 7.926 706,093 +0.26(+3.40%)
Jul 06, 2004 7.618 7.871 7.603 7.666 575,838 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.528 7.587 267,819 +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.