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

Reliance Inc (NY: RS )

319.49 -0.67 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2005 7.576 7.706 7.518 7.664 697,740 +0.18(+2.35%)
Mar 30, 2005 7.486 7.585 7.369 7.488 1,114,087 -0.00(-0.03%)
Mar 29, 2005 7.806 7.976 7.466 7.489 722,277 -0.35(-4.47%)
Mar 28, 2005 7.934 7.988 7.807 7.840 516,583 -0.10(-1.25%)
Mar 24, 2005 7.949 8.087 7.940 7.940 406,688 +0.03(+0.34%)
Mar 23, 2005 8.177 8.177 7.913 7.913 438,795 -0.26(-3.21%)
Mar 22, 2005 8.217 8.449 8.164 8.175 542,164 -0.01(-0.16%)
Mar 21, 2005 8.150 8.231 8.089 8.189 664,328 +0.05(+0.64%)
Mar 18, 2005 8.378 8.380 8.007 8.137 1,014,112 -0.19(-2.32%)
Mar 17, 2005 8.156 8.351 8.110 8.330 516,583 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.087 8.156 768,219 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.384 637,180 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,303 -0.12(-1.41%)
Mar 11, 2005 8.237 8.556 8.237 8.539 874,981 +0.40(+4.87%)
Mar 10, 2005 8.275 8.290 8.049 8.143 1,122,179 -0.14(-1.71%)
Mar 09, 2005 8.560 8.562 8.259 8.284 1,341,186 -0.25(-2.98%)
Mar 08, 2005 8.792 8.792 8.512 8.539 968,431 -0.25(-2.88%)
Mar 07, 2005 9.074 9.104 8.788 8.792 1,064,752 -0.28(-3.08%)
Mar 04, 2005 8.796 9.077 8.788 9.072 796,149 +0.37(+4.23%)
Mar 03, 2005 8.767 8.788 8.652 8.704 704,788 -0.06(-0.70%)
Mar 02, 2005 8.769 8.941 8.664 8.765 857,492 -0.00(-0.04%)
Mar 01, 2005 8.825 8.859 8.698 8.769 1,481,621 +0.02(+0.18%)
Feb 28, 2005 8.811 8.849 8.690 8.754 1,161,334 -0.11(-1.30%)
Feb 25, 2005 8.520 8.882 8.520 8.869 919,879 +0.35(+4.14%)
Feb 24, 2005 8.438 8.551 8.407 8.516 832,172 +0.08(+0.91%)
Feb 23, 2005 8.277 8.505 8.275 8.440 743,682 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.198 8.275 1,074,149 -0.15(-1.82%)
Feb 18, 2005 8.380 8.512 8.288 8.428 1,069,189 +0.11(+1.38%)
Feb 17, 2005 7.819 8.468 7.503 8.313 3,290,317 +0.88(+11.88%)
Feb 16, 2005 7.160 7.534 7.154 7.430 820,164 +0.27(+3.77%)
Feb 15, 2005 7.302 7.329 7.127 7.160 619,430 -0.19(-2.53%)
Feb 14, 2005 7.288 7.365 7.250 7.346 513,973 +0.09(+1.19%)
Feb 11, 2005 7.254 7.298 7.175 7.260 679,207 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.141 7.216 737,156 -0.07(-0.95%)
Feb 09, 2005 7.442 7.468 7.275 7.285 479,517 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,629 -0.10(-1.27%)
Feb 07, 2005 7.547 7.652 7.478 7.518 298,882 -0.02(-0.28%)
Feb 04, 2005 7.466 7.553 7.392 7.539 486,303 +0.02(+0.33%)
Feb 03, 2005 7.394 7.518 7.308 7.514 812,072 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.398 7.440 386,850 -0.03(-0.44%)
Feb 01, 2005 7.350 7.499 7.308 7.472 506,664 +0.12(+1.67%)
Jan 31, 2005 7.288 7.398 7.217 7.350 1,064,230 +0.06(+0.84%)
Jan 28, 2005 7.399 7.413 7.229 7.288 427,049 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.260 7.352 538,771 -0.04(-0.57%)
Jan 26, 2005 7.382 7.442 7.244 7.394 373,537 +0.04(+0.60%)
Jan 25, 2005 7.308 7.526 7.308 7.350 618,386 +0.05(+0.68%)
Jan 24, 2005 7.277 7.353 7.240 7.300 1,156,896 +0.01(+0.08%)
Jan 21, 2005 7.091 7.325 7.089 7.294 603,507 +0.19(+2.70%)
Jan 20, 2005 6.991 7.168 6.965 7.103 545,819 +0.09(+1.28%)
Jan 19, 2005 7.087 7.185 6.999 7.013 333,599 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.955 7.112 546,863 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.028 7.062 543,209 +0.07(+1.01%)
Jan 13, 2005 7.011 7.133 6.923 6.991 396,247 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.009 335,427 +0.06(+0.83%)
Jan 11, 2005 7.049 7.053 6.875 6.951 739,505 -0.16(-2.18%)
Jan 10, 2005 6.972 7.168 6.972 7.106 483,954 +0.12(+1.70%)
Jan 07, 2005 7.183 7.250 6.988 6.988 528,330 -0.15(-2.07%)
Jan 06, 2005 7.164 7.202 7.060 7.135 465,943 -0.03(-0.40%)
Jan 05, 2005 7.187 7.250 7.112 7.164 919,096 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 495,962 -0.09(-1.21%)
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.