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 (%)
Aug 31, 2004 7.036 7.049 6.937 7.032 382,972 +0.02(+0.24%)
Aug 30, 2004 7.078 7.125 7.010 7.015 330,920 -0.09(-1.28%)
Aug 27, 2004 6.978 7.110 6.967 7.106 240,571 +0.11(+1.56%)
Aug 26, 2004 7.060 7.063 6.934 6.997 249,740 -0.06(-0.89%)
Aug 25, 2004 6.956 7.060 6.874 7.060 316,895 +0.07(+0.95%)
Aug 24, 2004 6.980 7.089 6.911 6.993 334,695 +0.03(+0.45%)
Aug 23, 2004 7.117 7.125 6.917 6.961 498,942 -0.11(-1.55%)
Aug 20, 2004 7.004 7.095 6.989 7.071 510,269 +0.06(+0.87%)
Aug 19, 2004 7.112 7.138 6.989 7.010 433,405 -0.10(-1.43%)
Aug 18, 2004 7.034 7.138 6.986 7.112 312,311 +0.04(+0.58%)
Aug 17, 2004 7.164 7.178 7.045 7.071 268,350 -0.05(-0.65%)
Aug 16, 2004 6.952 7.160 6.952 7.117 300,174 +0.17(+2.37%)
Aug 13, 2004 6.902 7.045 6.902 6.952 331,459 +0.08(+1.16%)
Aug 12, 2004 7.095 7.095 6.852 6.872 374,341 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.930 7.141 855,753 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.084 611,406 +0.35(+5.17%)
Aug 09, 2004 6.752 6.839 6.704 6.735 519,709 -0.02(-0.30%)
Aug 06, 2004 6.971 6.974 6.730 6.756 749,222 -0.27(-3.78%)
Aug 05, 2004 7.171 7.190 7.019 7.021 477,366 -0.13(-1.84%)
Aug 04, 2004 7.253 7.253 7.138 7.152 606,552 -0.08(-1.15%)
Aug 03, 2004 7.416 7.443 7.236 7.236 750,301 -0.28(-3.68%)
Aug 02, 2004 7.338 7.545 7.325 7.512 606,282 +0.13(+1.76%)
Jul 30, 2004 7.286 7.419 7.286 7.382 361,665 +0.08(+1.04%)
Jul 29, 2004 7.234 7.351 7.162 7.306 363,284 +0.07(+1.03%)
Jul 28, 2004 7.215 7.297 7.162 7.232 564,748 +0.00(+0.03%)
Jul 27, 2004 6.958 7.258 6.958 7.230 815,298 +0.23(+3.28%)
Jul 26, 2004 6.971 7.036 6.928 7.000 799,386 +0.11(+1.59%)
Jul 23, 2004 7.086 7.086 6.854 6.891 1,134,622 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.086 1,177,773 -0.06(-0.80%)
Jul 21, 2004 7.566 7.566 7.121 7.143 1,142,443 -0.42(-5.59%)
Jul 20, 2004 7.458 7.575 7.345 7.566 1,208,249 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.453 7.458 698,519 -0.14(-1.85%)
Jul 16, 2004 7.657 7.714 7.571 7.599 1,018,921 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.473 7.601 1,283,765 -0.11(-1.49%)
Jul 14, 2004 7.766 7.814 7.657 7.716 813,950 -0.05(-0.64%)
Jul 13, 2004 7.657 7.768 7.638 7.766 574,458 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.575 7.610 451,475 -0.05(-0.63%)
Jul 09, 2004 7.534 7.718 7.503 7.659 445,002 +0.12(+1.65%)
Jul 08, 2004 7.601 7.672 7.529 7.534 730,343 -0.14(-1.79%)
Jul 07, 2004 7.497 7.790 7.421 7.672 729,534 +0.25(+3.40%)
Jul 06, 2004 7.373 7.618 7.358 7.419 594,955 +0.08(+1.04%)
Jul 02, 2004 7.342 7.408 7.286 7.343 276,710 +0.01(+0.13%)
Jul 01, 2004 7.479 7.488 7.278 7.334 388,905 -0.14(-1.88%)
Jun 30, 2004 7.471 7.529 7.338 7.475 486,806 +0.08(+1.05%)
Jun 29, 2004 7.316 7.527 7.316 7.397 614,373 +0.09(+1.29%)
Jun 28, 2004 7.379 7.434 7.245 7.303 500,290 -0.03(-0.40%)
Jun 25, 2004 7.321 7.477 7.258 7.332 1,339,862 +0.06(+0.89%)
Jun 24, 2004 7.195 7.397 7.099 7.267 1,516,245 +0.06(+0.90%)
Jun 23, 2004 6.889 7.228 6.889 7.202 566,636 +0.31(+4.55%)
Jun 22, 2004 6.872 6.923 6.674 6.889 893,511 +0.11(+1.64%)
Jun 21, 2004 6.930 6.936 6.752 6.778 416,954 -0.17(-2.45%)
Jun 18, 2004 6.949 7.015 6.863 6.949 641,343 +0.00(+0.00%)
Jun 17, 2004 6.785 7.047 6.698 6.949 918,323 +0.14(+2.01%)
Jun 16, 2004 6.758 6.835 6.648 6.811 388,905 +0.09(+1.27%)
Jun 15, 2004 6.631 6.780 6.615 6.726 531,576 +0.26(+4.04%)
Jun 14, 2004 6.641 6.641 6.452 6.465 361,396 -0.18(-2.65%)
Jun 10, 2004 6.600 6.737 6.600 6.641 536,969 +0.04(+0.56%)
Jun 09, 2004 6.730 6.730 6.559 6.604 502,448 -0.15(-2.28%)
Jun 08, 2004 6.780 6.785 6.687 6.758 435,023 -0.07(-0.98%)
Jun 07, 2004 6.550 6.860 6.535 6.824 429,360 +0.28(+4.34%)
Jun 04, 2004 6.581 6.600 6.504 6.541 366,790 +0.03(+0.43%)
Jun 03, 2004 6.711 6.711 6.513 6.513 320,401 -0.20(-3.01%)
Jun 02, 2004 6.748 6.767 6.648 6.715 385,669 -0.00(-0.03%)
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.