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

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 31, 2005 8.823 8.917 8.804 8.899 635,140 +0.08(+0.86%)
Aug 30, 2005 8.834 8.849 8.743 8.823 326,065 -0.02(-0.23%)
Aug 29, 2005 8.819 8.973 8.745 8.843 641,882 +0.03(+0.29%)
Aug 26, 2005 8.862 8.899 8.687 8.817 629,746 -0.06(-0.71%)
Aug 25, 2005 8.695 8.888 8.695 8.880 477,366 +0.17(+1.91%)
Aug 24, 2005 8.713 8.893 8.649 8.713 714,701 -0.09(-1.07%)
Aug 23, 2005 9.049 9.049 8.673 8.808 690,698 -0.24(-2.64%)
Aug 22, 2005 8.821 9.069 8.821 9.047 494,087 +0.29(+3.30%)
Aug 19, 2005 8.717 8.914 8.717 8.758 528,879 +0.04(+0.47%)
Aug 18, 2005 8.767 8.784 8.639 8.717 757,044 -0.16(-1.86%)
Aug 17, 2005 8.927 9.119 8.836 8.882 501,909 -0.08(-0.93%)
Aug 16, 2005 9.166 9.166 8.964 8.966 408,863 -0.18(-1.99%)
Aug 15, 2005 9.121 9.238 9.038 9.147 539,397 +0.07(+0.80%)
Aug 12, 2005 9.144 9.184 8.947 9.075 504,875 -0.06(-0.67%)
Aug 11, 2005 8.954 9.199 8.899 9.136 571,491 +0.16(+1.78%)
Aug 10, 2005 9.131 9.131 8.897 8.977 847,393 -0.07(-0.78%)
Aug 09, 2005 9.062 9.114 8.917 9.047 788,329 +0.10(+1.14%)
Aug 08, 2005 8.732 9.035 8.732 8.945 610,328 +0.21(+2.44%)
Aug 05, 2005 8.858 8.908 8.649 8.732 936,663 -0.13(-1.42%)
Aug 04, 2005 8.901 8.914 8.788 8.858 672,628 -0.04(-0.48%)
Aug 03, 2005 8.851 8.941 8.760 8.901 699,328 +0.05(+0.52%)
Aug 02, 2005 8.806 8.945 8.775 8.854 680,719 +0.14(+1.60%)
Aug 01, 2005 8.662 8.778 8.611 8.715 959,048 +0.05(+0.62%)
Jul 29, 2005 8.649 8.704 8.598 8.662 938,011 -0.00(-0.02%)
Jul 28, 2005 8.528 8.667 8.500 8.663 1,218,498 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.454 8.537 1,174,807 -0.09(-1.05%)
Jul 26, 2005 8.417 8.663 8.328 8.628 1,070,703 +0.17(+2.06%)
Jul 25, 2005 8.526 8.706 8.395 8.454 1,254,638 +0.01(+0.15%)
Jul 22, 2005 8.167 8.452 8.167 8.441 1,106,034 +0.26(+3.22%)
Jul 21, 2005 7.972 8.202 7.926 8.178 2,202,898 +0.59(+7.72%)
Jul 20, 2005 7.360 7.629 7.360 7.592 805,589 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.132 7.397 616,261 +0.25(+3.53%)
Jul 18, 2005 7.180 7.266 7.115 7.145 557,197 -0.03(-0.46%)
Jul 15, 2005 7.177 7.223 7.119 7.178 371,375 -0.01(-0.21%)
Jul 14, 2005 7.416 7.425 7.139 7.193 434,754 -0.11(-1.57%)
Jul 13, 2005 7.304 7.351 7.182 7.308 291,813 +0.00(+0.05%)
Jul 12, 2005 7.303 7.388 7.195 7.304 513,775 -0.00(-0.05%)
Jul 11, 2005 7.152 7.349 7.152 7.308 582,818 +0.15(+2.12%)
Jul 08, 2005 6.999 7.193 6.999 7.156 686,652 +0.19(+2.80%)
Jul 07, 2005 6.758 6.980 6.758 6.961 535,891 -0.05(-0.66%)
Jul 06, 2005 7.004 7.108 6.930 7.008 649,703 +0.03(+0.45%)
Jul 05, 2005 7.002 7.004 6.878 6.976 463,881 +0.02(+0.29%)
Jul 01, 2005 6.934 7.065 6.878 6.956 244,346 +0.08(+1.21%)
Jun 30, 2005 7.110 7.136 6.852 6.872 1,056,679 -0.24(-3.31%)
Jun 29, 2005 7.134 7.197 7.078 7.108 221,152 -0.02(-0.26%)
Jun 28, 2005 7.058 7.167 7.026 7.126 599,000 +0.17(+2.37%)
Jun 27, 2005 6.930 6.999 6.897 6.961 475,208 +0.04(+0.56%)
Jun 24, 2005 6.952 6.980 6.822 6.923 761,898 -0.09(-1.32%)
Jun 23, 2005 7.303 7.303 6.984 7.015 849,280 -0.33(-4.54%)
Jun 22, 2005 7.360 7.438 7.286 7.349 680,989 +0.03(+0.35%)
Jun 21, 2005 7.356 7.360 7.156 7.323 905,378 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.427 1,067,197 -0.17(-2.17%)
Jun 17, 2005 7.647 7.701 7.529 7.592 561,242 +0.00(+0.00%)
Jun 16, 2005 7.438 7.610 7.436 7.592 799,656 +0.13(+1.71%)
Jun 15, 2005 7.416 7.469 7.353 7.464 973,072 +0.05(+0.65%)
Jun 14, 2005 7.416 7.416 7.288 7.416 756,234 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.238 7.416 717,398 +0.08(+1.04%)
Jun 10, 2005 7.291 7.388 7.169 7.340 689,079 +0.05(+0.66%)
Jun 09, 2005 7.323 7.323 7.164 7.291 486,536 -0.06(-0.78%)
Jun 08, 2005 7.325 7.432 7.306 7.349 1,147,297 +0.02(+0.33%)
Jun 07, 2005 7.277 7.367 7.247 7.325 587,403 +0.01(+0.15%)
Jun 06, 2005 7.312 7.345 7.206 7.314 868,159 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.288 629,476 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.114 7.275 654,019 +0.07(+1.00%)
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.