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

Reliance Inc (NY: RS )

313.56 -0.38 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 27, 2004 6.024 6.117 5.995 6.022 322,665 -0.01(-0.19%)
Feb 26, 2004 5.920 6.100 5.874 6.033 377,487 +0.13(+2.27%)
Feb 25, 2004 5.727 5.899 5.723 5.899 371,743 +0.19(+3.36%)
Feb 24, 2004 5.784 5.932 5.708 5.708 370,699 -0.07(-1.16%)
Feb 23, 2004 5.880 5.918 5.775 5.775 319,793 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.692 5.849 394,716 +0.05(+0.86%)
Feb 19, 2004 5.876 5.937 5.767 5.800 391,584 -0.01(-0.13%)
Feb 18, 2004 5.937 5.960 5.731 5.807 196,836 -0.09(-1.59%)
Feb 17, 2004 5.723 5.937 5.723 5.901 245,131 +0.20(+3.46%)
Feb 13, 2004 5.845 5.863 5.619 5.704 359,735 -0.09(-1.62%)
Feb 12, 2004 5.863 5.895 5.784 5.798 158,983 -0.04(-0.75%)
Feb 11, 2004 5.805 5.868 5.711 5.842 168,120 +0.04(+0.63%)
Feb 10, 2004 5.631 5.845 5.631 5.805 507,231 +0.23(+4.09%)
Feb 09, 2004 5.441 5.619 5.432 5.577 404,114 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.380 5.411 351,903 -0.04(-0.70%)
Feb 05, 2004 5.282 5.470 5.282 5.449 226,857 +0.20(+3.87%)
Feb 04, 2004 5.420 5.420 5.204 5.246 393,411 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.418 5.420 262,883 -0.15(-2.65%)
Feb 02, 2004 5.583 5.694 5.459 5.568 251,397 +0.01(+0.24%)
Jan 30, 2004 5.535 5.596 5.449 5.554 305,957 +0.04(+0.69%)
Jan 29, 2004 5.610 5.612 5.392 5.516 538,819 -0.02(-0.38%)
Jan 28, 2004 5.934 5.936 5.506 5.537 324,231 -0.38(-6.44%)
Jan 27, 2004 5.918 5.951 5.840 5.918 299,431 +0.03(+0.52%)
Jan 26, 2004 6.050 6.070 5.782 5.888 192,398 -0.16(-2.66%)
Jan 23, 2004 6.031 6.089 5.872 6.049 232,600 +0.07(+1.09%)
Jan 22, 2004 6.223 6.238 5.951 5.983 239,910 -0.24(-3.85%)
Jan 21, 2004 6.033 6.280 6.022 6.223 272,803 +0.24(+4.00%)
Jan 20, 2004 5.985 6.020 5.960 5.983 204,145 -0.01(-0.13%)
Jan 16, 2004 6.033 6.071 5.953 5.991 307,263 +0.13(+2.29%)
Jan 15, 2004 6.081 6.081 5.777 5.857 634,627 -0.38(-6.05%)
Jan 14, 2004 6.393 6.393 6.148 6.234 352,425 -0.16(-2.49%)
Jan 13, 2004 6.347 6.393 6.152 6.393 234,428 +0.11(+1.74%)
Jan 12, 2004 6.261 6.301 6.215 6.284 210,150 +0.05(+0.83%)
Jan 09, 2004 6.485 6.485 6.232 6.232 159,766 -0.25(-3.90%)
Jan 08, 2004 6.502 6.506 6.449 6.485 152,717 +0.03(+0.42%)
Jan 07, 2004 6.397 6.458 6.301 6.458 297,864 +0.06(+0.96%)
Jan 06, 2004 6.602 6.646 6.397 6.397 357,385 -0.15(-2.28%)
Jan 05, 2004 6.721 6.721 6.531 6.546 256,357 -0.06(-0.87%)
Jan 02, 2004 6.569 6.723 6.569 6.604 441,706 +0.24(+3.82%)
Dec 31, 2003 6.627 6.629 6.320 6.361 305,957 -0.27(-4.05%)
Dec 30, 2003 6.684 6.684 6.589 6.629 281,679 -0.07(-1.11%)
Dec 29, 2003 6.445 6.704 6.445 6.704 196,314 +0.26(+4.01%)
Dec 26, 2003 6.363 6.445 6.363 6.445 131,833 +0.08(+1.20%)
Dec 24, 2003 6.468 6.468 6.365 6.368 90,325 -0.12(-1.89%)
Dec 23, 2003 6.378 6.491 6.368 6.491 302,041 +0.05(+0.71%)
Dec 22, 2003 6.299 6.445 6.299 6.445 238,866 +0.13(+2.03%)
Dec 19, 2003 6.414 6.430 6.234 6.317 315,094 -0.10(-1.55%)
Dec 18, 2003 6.071 6.495 6.070 6.416 633,060 +0.31(+5.02%)
Dec 17, 2003 6.114 6.119 6.060 6.110 236,255 +0.01(+0.16%)
Dec 16, 2003 5.999 6.100 5.907 6.100 259,489 +0.08(+1.37%)
Dec 15, 2003 6.127 6.169 5.999 6.018 251,658 -0.04(-0.70%)
Dec 12, 2003 5.937 6.060 5.893 6.060 429,698 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.895 789,433 +0.12(+2.06%)
Dec 10, 2003 6.186 6.186 5.775 5.777 507,231 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.215 223,725 +0.08(+1.28%)
Dec 08, 2003 6.119 6.167 6.083 6.137 292,382 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.071 218,242 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.104 341,461 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,822 -0.02(-0.39%)
Dec 02, 2003 5.941 5.941 5.895 5.903 380,880 +0.01(+0.13%)
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.