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

Reliance Inc (NY: RS )

277.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 8.822 8.917 8.803 8.898 635,197 +0.08(+0.86%)
Aug 30, 2005 8.833 8.848 8.742 8.822 326,094 -0.02(-0.23%)
Aug 29, 2005 8.818 8.972 8.744 8.842 641,940 +0.03(+0.29%)
Aug 26, 2005 8.861 8.898 8.687 8.816 629,802 -0.06(-0.71%)
Aug 25, 2005 8.694 8.887 8.694 8.879 477,409 +0.17(+1.91%)
Aug 24, 2005 8.713 8.892 8.648 8.713 714,765 -0.09(-1.07%)
Aug 23, 2005 9.048 9.048 8.672 8.807 690,759 -0.24(-2.64%)
Aug 22, 2005 8.820 9.069 8.820 9.046 494,132 +0.29(+3.30%)
Aug 19, 2005 8.716 8.913 8.716 8.757 528,926 +0.04(+0.47%)
Aug 18, 2005 8.766 8.783 8.639 8.716 757,111 -0.16(-1.86%)
Aug 17, 2005 8.926 9.119 8.835 8.881 501,954 -0.08(-0.93%)
Aug 16, 2005 9.165 9.165 8.963 8.965 408,899 -0.18(-1.99%)
Aug 15, 2005 9.120 9.237 9.037 9.146 539,445 +0.07(+0.80%)
Aug 12, 2005 9.143 9.184 8.946 9.074 504,920 -0.06(-0.67%)
Aug 11, 2005 8.954 9.198 8.898 9.135 571,542 +0.16(+1.78%)
Aug 10, 2005 9.130 9.130 8.896 8.976 847,468 -0.07(-0.78%)
Aug 09, 2005 9.061 9.113 8.917 9.046 788,399 +0.10(+1.14%)
Aug 08, 2005 8.731 9.034 8.731 8.944 610,382 +0.21(+2.44%)
Aug 05, 2005 8.857 8.907 8.648 8.731 936,747 -0.13(-1.42%)
Aug 04, 2005 8.900 8.913 8.787 8.857 672,688 -0.04(-0.48%)
Aug 03, 2005 8.850 8.941 8.759 8.900 699,391 +0.05(+0.52%)
Aug 02, 2005 8.805 8.944 8.774 8.854 680,780 +0.14(+1.60%)
Aug 01, 2005 8.661 8.778 8.611 8.714 959,134 +0.05(+0.62%)
Jul 29, 2005 8.648 8.703 8.598 8.661 938,095 -0.00(-0.02%)
Jul 28, 2005 8.527 8.666 8.499 8.663 1,218,607 +0.13(+1.48%)
Jul 27, 2005 8.639 8.713 8.453 8.537 1,174,912 -0.09(-1.05%)
Jul 26, 2005 8.416 8.663 8.327 8.627 1,070,799 +0.17(+2.06%)
Jul 25, 2005 8.525 8.705 8.394 8.453 1,254,750 +0.01(+0.15%)
Jul 22, 2005 8.166 8.451 8.166 8.440 1,106,133 +0.26(+3.22%)
Jul 21, 2005 7.971 8.201 7.925 8.177 2,203,095 +0.59(+7.72%)
Jul 20, 2005 7.359 7.628 7.359 7.591 805,661 +0.19(+2.63%)
Jul 19, 2005 7.152 7.419 7.131 7.396 616,316 +0.25(+3.53%)
Jul 18, 2005 7.180 7.265 7.115 7.144 557,247 -0.03(-0.46%)
Jul 15, 2005 7.176 7.222 7.118 7.178 371,408 -0.01(-0.21%)
Jul 14, 2005 7.415 7.424 7.139 7.193 434,793 -0.11(-1.57%)
Jul 13, 2005 7.304 7.350 7.181 7.308 291,840 +0.00(+0.05%)
Jul 12, 2005 7.302 7.387 7.194 7.304 513,821 -0.00(-0.05%)
Jul 11, 2005 7.152 7.348 7.152 7.308 582,870 +0.15(+2.12%)
Jul 08, 2005 6.998 7.193 6.998 7.155 686,714 +0.19(+2.80%)
Jul 07, 2005 6.757 6.979 6.757 6.961 535,939 -0.05(-0.66%)
Jul 06, 2005 7.003 7.107 6.929 7.007 649,762 +0.03(+0.45%)
Jul 05, 2005 7.002 7.003 6.877 6.976 463,923 +0.02(+0.29%)
Jul 01, 2005 6.933 7.065 6.877 6.955 244,368 +0.08(+1.21%)
Jun 30, 2005 7.109 7.135 6.851 6.872 1,056,773 -0.24(-3.31%)
Jun 29, 2005 7.133 7.196 7.078 7.107 221,172 -0.02(-0.26%)
Jun 28, 2005 7.057 7.167 7.026 7.126 599,054 +0.16(+2.37%)
Jun 27, 2005 6.929 6.998 6.896 6.961 475,251 +0.04(+0.56%)
Jun 24, 2005 6.952 6.979 6.822 6.922 761,966 -0.09(-1.32%)
Jun 23, 2005 7.302 7.302 6.983 7.015 849,356 -0.33(-4.54%)
Jun 22, 2005 7.359 7.437 7.285 7.348 681,049 +0.03(+0.35%)
Jun 21, 2005 7.356 7.359 7.155 7.322 905,459 -0.10(-1.40%)
Jun 20, 2005 7.508 7.510 7.356 7.426 1,067,292 -0.16(-2.17%)
Jun 17, 2005 7.647 7.700 7.528 7.591 561,293 +0.00(+0.00%)
Jun 16, 2005 7.437 7.610 7.435 7.591 799,727 +0.13(+1.71%)
Jun 15, 2005 7.415 7.469 7.352 7.463 973,159 +0.05(+0.65%)
Jun 14, 2005 7.415 7.415 7.287 7.415 756,302 +0.00(+0.00%)
Jun 13, 2005 7.332 7.443 7.237 7.415 717,462 +0.08(+1.04%)
Jun 10, 2005 7.291 7.387 7.168 7.339 689,141 +0.05(+0.66%)
Jun 09, 2005 7.322 7.322 7.163 7.291 486,579 -0.06(-0.78%)
Jun 08, 2005 7.324 7.432 7.306 7.348 1,147,400 +0.02(+0.33%)
Jun 07, 2005 7.276 7.367 7.246 7.324 587,456 +0.01(+0.15%)
Jun 06, 2005 7.311 7.345 7.206 7.313 868,237 +0.03(+0.36%)
Jun 03, 2005 7.293 7.419 7.254 7.287 629,532 +0.01(+0.18%)
Jun 02, 2005 7.202 7.380 7.113 7.274 654,077 +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.