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 (%)
Mar 31, 2004 6.896 6.896 6.610 6.733 617,342 -0.15(-2.23%)
Mar 30, 2004 6.654 6.919 6.654 6.886 605,856 +0.23(+3.48%)
Mar 29, 2004 6.503 6.675 6.503 6.654 503,010 +0.20(+3.06%)
Mar 26, 2004 6.151 6.511 6.137 6.457 428,093 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.015 6.149 442,189 +0.14(+2.26%)
Mar 24, 2004 6.225 6.369 5.949 6.013 1,747,874 +0.16(+2.75%)
Mar 23, 2004 5.928 5.940 5.808 5.852 675,030 +0.11(+1.83%)
Mar 22, 2004 6.130 6.149 5.704 5.746 360,747 -0.34(-5.60%)
Mar 19, 2004 6.177 6.310 5.990 6.087 523,370 +0.31(+5.30%)
Mar 18, 2004 5.842 5.877 5.722 5.781 361,530 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.676 5.877 292,617 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.603 5.624 294,183 -0.01(-0.24%)
Mar 15, 2004 5.923 5.934 5.603 5.637 335,688 -0.26(-4.39%)
Mar 12, 2004 5.685 5.896 5.605 5.896 474,296 +0.21(+3.74%)
Mar 11, 2004 5.785 6.045 5.681 5.683 313,500 -0.10(-1.72%)
Mar 10, 2004 6.015 6.043 5.783 5.783 257,117 -0.26(-4.28%)
Mar 09, 2004 6.107 6.114 5.976 6.041 251,896 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.053 6.068 265,470 -0.09(-1.52%)
Mar 05, 2004 6.049 6.187 6.015 6.162 183,244 +0.11(+1.87%)
Mar 04, 2004 6.034 6.049 5.938 6.049 326,812 +0.06(+1.06%)
Mar 03, 2004 6.095 6.095 5.940 5.986 531,723 -0.11(-1.79%)
Mar 02, 2004 6.177 6.254 6.089 6.095 470,380 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.080 6.185 489,175 +0.16(+2.70%)
Feb 27, 2004 6.024 6.118 5.995 6.022 322,636 -0.01(-0.19%)
Feb 26, 2004 5.921 6.101 5.875 6.034 377,453 +0.13(+2.27%)
Feb 25, 2004 5.727 5.900 5.723 5.900 371,710 +0.19(+3.36%)
Feb 24, 2004 5.785 5.932 5.708 5.708 370,666 -0.07(-1.16%)
Feb 23, 2004 5.880 5.919 5.775 5.775 319,765 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.693 5.850 394,681 +0.05(+0.86%)
Feb 19, 2004 5.877 5.938 5.767 5.800 391,549 -0.01(-0.13%)
Feb 18, 2004 5.938 5.961 5.731 5.808 196,818 -0.09(-1.59%)
Feb 17, 2004 5.723 5.938 5.723 5.902 245,109 +0.20(+3.46%)
Feb 13, 2004 5.846 5.863 5.620 5.704 359,703 -0.09(-1.62%)
Feb 12, 2004 5.863 5.896 5.785 5.798 158,968 -0.04(-0.75%)
Feb 11, 2004 5.806 5.869 5.712 5.842 168,105 +0.04(+0.63%)
Feb 10, 2004 5.631 5.846 5.631 5.806 507,186 +0.23(+4.09%)
Feb 09, 2004 5.442 5.620 5.432 5.578 404,078 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.381 5.411 351,872 -0.04(-0.70%)
Feb 05, 2004 5.283 5.471 5.283 5.450 226,837 +0.20(+3.87%)
Feb 04, 2004 5.421 5.421 5.204 5.246 393,376 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.419 5.421 262,859 -0.15(-2.65%)
Feb 02, 2004 5.584 5.695 5.459 5.568 251,374 +0.01(+0.24%)
Jan 30, 2004 5.536 5.597 5.450 5.555 305,930 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.517 538,771 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.507 5.538 324,202 -0.38(-6.44%)
Jan 27, 2004 5.919 5.951 5.840 5.919 299,404 +0.03(+0.52%)
Jan 26, 2004 6.051 6.070 5.783 5.888 192,381 -0.16(-2.66%)
Jan 23, 2004 6.032 6.089 5.873 6.049 232,580 +0.07(+1.09%)
Jan 22, 2004 6.223 6.239 5.951 5.984 239,889 -0.24(-3.85%)
Jan 21, 2004 6.034 6.281 6.022 6.223 272,779 +0.24(+4.00%)
Jan 20, 2004 5.986 6.020 5.961 5.984 204,127 -0.01(-0.13%)
Jan 16, 2004 6.034 6.072 5.953 5.992 307,235 +0.13(+2.29%)
Jan 15, 2004 6.082 6.082 5.777 5.857 634,570 -0.38(-6.05%)
Jan 14, 2004 6.394 6.394 6.149 6.235 352,394 -0.16(-2.49%)
Jan 13, 2004 6.348 6.394 6.152 6.394 234,407 +0.11(+1.74%)
Jan 12, 2004 6.262 6.302 6.216 6.285 210,131 +0.05(+0.83%)
Jan 09, 2004 6.486 6.486 6.233 6.233 159,752 -0.25(-3.90%)
Jan 08, 2004 6.503 6.507 6.449 6.486 152,704 +0.03(+0.42%)
Jan 07, 2004 6.398 6.459 6.302 6.459 297,838 +0.06(+0.96%)
Jan 06, 2004 6.603 6.647 6.398 6.398 357,353 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.532 6.547 256,334 -0.06(-0.87%)
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.