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

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Dec 31, 2004 7.418 7.542 7.418 7.462 248,786 +0.04(+0.49%)
Dec 30, 2004 7.385 7.468 7.309 7.426 437,529 -0.04(-0.56%)
Dec 29, 2004 7.609 7.609 7.462 7.468 308,568 -0.12(-1.64%)
Dec 28, 2004 7.508 7.623 7.508 7.592 233,906 +0.15(+2.01%)
Dec 27, 2004 7.613 7.629 7.429 7.443 244,609 -0.14(-1.87%)
Dec 23, 2004 7.556 7.673 7.556 7.585 175,690 +0.01(+0.18%)
Dec 22, 2004 7.688 7.740 7.481 7.571 435,963 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.663 867,228 +0.21(+2.85%)
Dec 20, 2004 7.412 7.518 7.391 7.451 446,144 +0.06(+0.78%)
Dec 17, 2004 7.374 7.429 7.311 7.393 389,495 +0.02(+0.26%)
Dec 16, 2004 7.452 7.485 7.293 7.374 465,724 -0.08(-1.13%)
Dec 15, 2004 7.236 7.458 7.211 7.458 487,913 +0.27(+3.76%)
Dec 14, 2004 7.182 7.297 7.089 7.188 782,907 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.322 7.403 483,475 +0.08(+1.12%)
Dec 10, 2004 7.221 7.382 7.177 7.320 422,127 +0.11(+1.59%)
Dec 09, 2004 7.221 7.249 7.110 7.205 405,159 -0.03(-0.42%)
Dec 08, 2004 7.280 7.286 7.113 7.236 494,440 -0.06(-0.79%)
Dec 07, 2004 7.573 7.573 7.293 7.293 693,103 -0.27(-3.59%)
Dec 06, 2004 7.772 7.774 7.535 7.565 629,667 -0.22(-2.78%)
Dec 03, 2004 7.690 7.805 7.636 7.782 482,692 +0.08(+1.02%)
Dec 02, 2004 7.724 7.724 7.472 7.703 849,998 -0.05(-0.67%)
Dec 01, 2004 7.684 7.832 7.625 7.755 566,230 +0.11(+1.45%)
Nov 30, 2004 7.805 7.918 7.644 7.644 650,290 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.632 7.809 531,510 +0.00(+0.02%)
Nov 26, 2004 7.713 7.891 7.713 7.807 557,093 +0.16(+2.10%)
Nov 24, 2004 7.562 7.734 7.562 7.646 403,070 +0.07(+0.94%)
Nov 23, 2004 7.665 7.665 7.445 7.575 606,433 -0.09(-1.15%)
Nov 22, 2004 7.355 7.669 7.349 7.663 574,584 +0.30(+4.08%)
Nov 19, 2004 7.393 7.483 7.330 7.362 469,378 -0.05(-0.65%)
Nov 18, 2004 7.472 7.485 7.320 7.410 511,408 -0.06(-0.82%)
Nov 17, 2004 7.460 7.604 7.368 7.472 369,133 +0.09(+1.19%)
Nov 16, 2004 7.391 7.451 7.334 7.383 510,364 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.391 589,203 -0.00(-0.03%)
Nov 12, 2004 7.230 7.429 7.192 7.393 475,905 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.067 7.202 414,034 +0.07(+1.02%)
Nov 10, 2004 7.127 7.293 7.058 7.129 450,582 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,882 +0.09(+1.31%)
Nov 08, 2004 7.067 7.129 6.956 7.039 442,228 +0.02(+0.27%)
Nov 05, 2004 7.083 7.163 6.985 7.020 418,733 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.895 7.075 530,727 +0.10(+1.46%)
Nov 03, 2004 6.895 7.037 6.863 6.974 793,088 +0.18(+2.71%)
Nov 02, 2004 6.679 6.866 6.656 6.790 1,035,609 +0.24(+3.62%)
Nov 01, 2004 6.592 6.600 6.435 6.552 530,727 -0.02(-0.32%)
Oct 29, 2004 6.499 6.583 6.439 6.573 785,517 +0.08(+1.30%)
Oct 28, 2004 6.690 6.692 6.439 6.489 1,295,882 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.755 6.895 915,001 +0.05(+0.70%)
Oct 26, 2004 6.742 6.851 6.638 6.847 1,032,215 +0.16(+2.44%)
Oct 25, 2004 6.935 6.958 6.638 6.684 1,123,063 +0.07(+1.10%)
Oct 22, 2004 6.663 6.738 6.608 6.612 506,709 -0.04(-0.66%)
Oct 21, 2004 6.512 6.656 6.357 6.656 736,178 +0.10(+1.46%)
Oct 20, 2004 6.464 6.682 6.460 6.560 648,463 +0.10(+1.57%)
Oct 19, 2004 6.857 6.943 6.336 6.458 1,102,700 -0.35(-5.15%)
Oct 18, 2004 6.834 6.914 6.736 6.809 638,021 -0.06(-0.86%)
Oct 15, 2004 6.885 6.951 6.861 6.868 467,551 +0.00(+0.06%)
Oct 14, 2004 6.928 6.960 6.780 6.864 476,427 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.778 6.908 1,386,468 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.368 7.493 329,191 -0.07(-0.94%)
Oct 11, 2004 7.661 7.684 7.537 7.564 392,889 -0.05(-0.65%)
Oct 08, 2004 7.671 7.797 7.596 7.613 574,584 -0.09(-1.17%)
Oct 07, 2004 8.025 8.025 7.703 7.703 454,237 -0.32(-4.01%)
Oct 06, 2004 7.824 8.025 7.824 8.025 408,552 +0.18(+2.32%)
Oct 05, 2004 7.872 7.926 7.797 7.843 503,838 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.703 7.843 541,952 +0.13(+1.64%)
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.