Skip to main content

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

Historical Prices

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.