Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.669 9.862 9.599 9.812 756,572 +0.14(+1.48%)
Sep 29, 2005 9.532 9.671 9.521 9.669 449,358 +0.14(+1.44%)
Sep 28, 2005 9.397 9.576 9.397 9.532 600,402 +0.15(+1.64%)
Sep 27, 2005 9.473 9.473 9.284 9.378 432,095 -0.02(-0.24%)
Sep 26, 2005 9.399 9.508 9.260 9.400 732,297 +0.10(+1.10%)
Sep 23, 2005 9.298 9.378 9.065 9.298 561,293 +0.10(+1.09%)
Sep 22, 2005 9.543 9.543 9.096 9.198 586,377 +0.02(+0.18%)
Sep 21, 2005 9.065 9.365 9.061 9.182 609,033 +0.10(+1.12%)
Sep 20, 2005 9.295 9.354 8.963 9.080 1,232,902 -0.22(-2.33%)
Sep 19, 2005 9.311 9.389 9.272 9.297 706,943 -0.01(-0.16%)
Sep 16, 2005 9.308 9.361 9.269 9.311 973,699 +0.04(+0.46%)
Sep 15, 2005 9.172 9.389 9.172 9.269 725,554 +0.16(+1.81%)
Sep 14, 2005 9.185 9.234 9.098 9.104 580,443 -0.04(-0.39%)
Sep 13, 2005 9.215 9.263 9.115 9.139 495,480 -0.08(-0.82%)
Sep 12, 2005 9.100 9.256 9.050 9.215 469,047 +0.07(+0.75%)
Sep 09, 2005 8.991 9.161 8.991 9.146 446,121 +0.19(+2.15%)
Sep 08, 2005 8.985 9.006 8.846 8.954 478,488 -0.04(-0.49%)
Sep 07, 2005 8.996 9.056 8.930 8.998 831,285 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.735 8.898 1,030,071 -0.19(-2.04%)
Sep 02, 2005 9.189 9.211 9.063 9.083 305,326 -0.09(-0.95%)
Sep 01, 2005 8.944 9.178 8.894 9.171 512,473 +0.27(+3.06%)
Aug 31, 2005 8.822 8.917 8.803 8.898 635,197 +0.08(+0.86%)
Aug 30, 2005 8.833 8.848 8.742 8.822 326,094 -0.02(-0.23%)
Aug 29, 2005 8.818 8.972 8.744 8.842 641,940 +0.03(+0.29%)
Aug 26, 2005 8.861 8.898 8.687 8.816 629,802 -0.06(-0.71%)
Aug 25, 2005 8.694 8.887 8.694 8.879 477,409 +0.17(+1.91%)
Aug 24, 2005 8.713 8.892 8.648 8.713 714,765 -0.09(-1.07%)
Aug 23, 2005 9.048 9.048 8.672 8.807 690,759 -0.24(-2.64%)
Aug 22, 2005 8.820 9.069 8.820 9.046 494,132 +0.29(+3.30%)
Aug 19, 2005 8.716 8.913 8.716 8.757 528,926 +0.04(+0.47%)
Aug 18, 2005 8.766 8.783 8.639 8.716 757,111 -0.16(-1.86%)
Aug 17, 2005 8.926 9.119 8.835 8.881 501,954 -0.08(-0.93%)
Aug 16, 2005 9.165 9.165 8.963 8.965 408,899 -0.18(-1.99%)
Aug 15, 2005 9.120 9.237 9.037 9.146 539,445 +0.07(+0.80%)
Aug 12, 2005 9.143 9.184 8.946 9.074 504,920 -0.06(-0.67%)
Aug 11, 2005 8.954 9.198 8.898 9.135 571,542 +0.16(+1.78%)
Aug 10, 2005 9.130 9.130 8.896 8.976 847,468 -0.07(-0.78%)
Aug 09, 2005 9.061 9.113 8.917 9.046 788,399 +0.10(+1.14%)
Aug 08, 2005 8.731 9.034 8.731 8.944 610,382 +0.21(+2.44%)
Aug 05, 2005 8.857 8.907 8.648 8.731 936,747 -0.13(-1.42%)
Aug 04, 2005 8.900 8.913 8.787 8.857 672,688 -0.04(-0.48%)
Aug 03, 2005 8.850 8.941 8.759 8.900 699,391 +0.05(+0.52%)
Aug 02, 2005 8.805 8.944 8.774 8.854 680,780 +0.14(+1.60%)
Aug 01, 2005 8.661 8.778 8.611 8.714 959,134 +0.05(+0.62%)
Jul 29, 2005 8.648 8.703 8.598 8.661 938,095 -0.00(-0.02%)
Jul 28, 2005 8.527 8.666 8.499 8.663 1,218,607 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.453 8.537 1,174,912 -0.09(-1.05%)
Jul 26, 2005 8.416 8.663 8.327 8.627 1,070,799 +0.17(+2.06%)
Jul 25, 2005 8.525 8.705 8.394 8.453 1,254,750 +0.01(+0.15%)
Jul 22, 2005 8.166 8.451 8.166 8.440 1,106,133 +0.26(+3.22%)
Jul 21, 2005 7.971 8.201 7.925 8.177 2,203,095 +0.59(+7.72%)
Jul 20, 2005 7.359 7.628 7.359 7.591 805,661 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.131 7.396 616,316 +0.25(+3.53%)
Jul 18, 2005 7.180 7.265 7.115 7.144 557,247 -0.03(-0.46%)
Jul 15, 2005 7.176 7.222 7.118 7.178 371,408 -0.01(-0.21%)
Jul 14, 2005 7.415 7.424 7.139 7.193 434,793 -0.11(-1.57%)
Jul 13, 2005 7.304 7.350 7.181 7.308 291,840 +0.00(+0.05%)
Jul 12, 2005 7.302 7.387 7.194 7.304 513,821 -0.00(-0.05%)
Jul 11, 2005 7.152 7.348 7.152 7.308 582,870 +0.15(+2.12%)
Jul 08, 2005 6.998 7.193 6.998 7.155 686,714 +0.19(+2.80%)
Jul 07, 2005 6.757 6.979 6.757 6.961 535,939 -0.05(-0.66%)
Jul 06, 2005 7.003 7.107 6.929 7.007 649,762 +0.03(+0.45%)
Jul 05, 2005 7.002 7.003 6.877 6.976 463,923 +0.02(+0.29%)
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.