Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.831 5.921 5.803 5.829 333,347 -0.01(-0.19%)
Feb 26, 2004 5.730 5.905 5.686 5.840 389,984 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.540 5.710 384,050 +0.19(+3.36%)
Feb 24, 2004 5.599 5.742 5.525 5.525 382,972 -0.06(-1.16%)
Feb 23, 2004 5.692 5.729 5.590 5.590 330,380 -0.07(-1.28%)
Feb 20, 2004 5.692 5.692 5.510 5.662 407,784 +0.05(+0.86%)
Feb 19, 2004 5.688 5.747 5.582 5.614 404,547 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.547 5.621 203,352 -0.09(-1.59%)
Feb 17, 2004 5.540 5.747 5.540 5.712 253,247 +0.19(+3.46%)
Feb 13, 2004 5.658 5.675 5.439 5.521 371,644 -0.09(-1.62%)
Feb 12, 2004 5.675 5.706 5.599 5.612 164,246 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,685 +0.04(+0.63%)
Feb 10, 2004 5.451 5.658 5.451 5.619 524,024 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.258 5.399 417,493 +0.16(+3.08%)
Feb 06, 2004 5.308 5.319 5.208 5.237 363,553 -0.04(-0.70%)
Feb 05, 2004 5.113 5.295 5.113 5.274 234,368 +0.20(+3.87%)
Feb 04, 2004 5.247 5.247 5.037 5.078 406,435 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.245 5.247 271,586 -0.14(-2.65%)
Feb 02, 2004 5.404 5.512 5.284 5.389 259,719 +0.01(+0.24%)
Jan 30, 2004 5.358 5.417 5.274 5.376 316,086 +0.04(+0.69%)
Jan 29, 2004 5.430 5.432 5.219 5.339 556,657 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.360 334,965 -0.37(-6.44%)
Jan 27, 2004 5.729 5.760 5.653 5.729 309,344 +0.03(+0.52%)
Jan 26, 2004 5.857 5.875 5.597 5.699 198,767 -0.16(-2.66%)
Jan 23, 2004 5.838 5.894 5.684 5.855 240,301 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.792 247,853 -0.23(-3.85%)
Jan 21, 2004 5.840 6.079 5.829 6.023 281,835 +0.23(+4.00%)
Jan 20, 2004 5.793 5.827 5.769 5.792 210,904 -0.01(-0.13%)
Jan 16, 2004 5.840 5.877 5.762 5.799 317,435 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,637 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.035 364,093 -0.15(-2.49%)
Jan 13, 2004 6.144 6.188 5.955 6.188 242,189 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.016 6.083 217,107 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.033 6.033 165,055 -0.24(-3.90%)
Jan 08, 2004 6.294 6.298 6.242 6.277 157,773 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,726 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,217 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.322 6.337 264,844 -0.06(-0.87%)
Jan 02, 2004 6.359 6.507 6.359 6.392 456,330 +0.24(+3.82%)
Dec 31, 2003 6.415 6.416 6.118 6.157 316,086 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,004 -0.07(-1.11%)
Dec 29, 2003 6.238 6.489 6.238 6.489 202,813 +0.25(+4.01%)
Dec 26, 2003 6.159 6.238 6.159 6.238 136,197 +0.07(+1.20%)
Dec 24, 2003 6.261 6.261 6.161 6.164 93,315 -0.12(-1.89%)
Dec 23, 2003 6.174 6.283 6.164 6.283 312,041 +0.04(+0.71%)
Dec 22, 2003 6.098 6.238 6.098 6.238 246,774 +0.12(+2.03%)
Dec 19, 2003 6.209 6.224 6.035 6.114 325,526 -0.10(-1.55%)
Dec 18, 2003 5.877 6.287 5.875 6.211 654,019 +0.30(+5.02%)
Dec 17, 2003 5.918 5.923 5.866 5.914 244,077 +0.01(+0.16%)
Dec 16, 2003 5.806 5.905 5.717 5.905 268,080 +0.08(+1.37%)
Dec 15, 2003 5.931 5.971 5.806 5.825 259,989 -0.04(-0.70%)
Dec 12, 2003 5.747 5.866 5.705 5.866 443,923 +0.16(+2.79%)
Dec 11, 2003 5.525 5.851 5.525 5.706 815,568 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.590 5.591 524,024 -0.42(-7.06%)
Dec 09, 2003 5.960 6.072 5.960 6.016 231,131 +0.08(+1.28%)
Dec 08, 2003 5.923 5.970 5.888 5.940 302,062 +0.06(+1.07%)
Dec 05, 2003 5.868 5.920 5.784 5.877 225,468 -0.03(-0.53%)
Dec 04, 2003 5.714 5.940 5.695 5.908 352,765 +0.22(+3.81%)
Dec 03, 2003 5.716 5.810 5.692 5.692 245,695 -0.02(-0.39%)
Dec 02, 2003 5.751 5.751 5.706 5.714 393,490 +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.