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 (%)
Jul 30, 2004 7.285 7.419 7.285 7.382 361,698 +0.08(+1.04%)
Jul 29, 2004 7.233 7.350 7.161 7.306 363,316 +0.07(+1.03%)
Jul 28, 2004 7.215 7.296 7.161 7.231 564,799 +0.00(+0.03%)
Jul 27, 2004 6.957 7.257 6.957 7.230 815,371 +0.23(+3.28%)
Jul 26, 2004 6.970 7.035 6.927 7.000 799,458 +0.11(+1.59%)
Jul 23, 2004 7.085 7.085 6.853 6.890 1,134,723 -0.19(-2.75%)
Jul 22, 2004 7.143 7.193 6.924 7.085 1,177,879 -0.06(-0.80%)
Jul 21, 2004 7.565 7.565 7.120 7.143 1,142,545 -0.42(-5.59%)
Jul 20, 2004 7.458 7.574 7.345 7.565 1,208,357 +0.11(+1.44%)
Jul 19, 2004 7.586 7.599 7.452 7.458 698,581 -0.14(-1.85%)
Jul 16, 2004 7.656 7.713 7.571 7.599 1,019,012 -0.00(-0.02%)
Jul 15, 2004 7.875 7.927 7.472 7.600 1,283,880 -0.11(-1.49%)
Jul 14, 2004 7.765 7.814 7.656 7.715 814,023 -0.05(-0.64%)
Jul 13, 2004 7.656 7.767 7.637 7.765 574,509 +0.16(+2.05%)
Jul 12, 2004 7.675 7.712 7.574 7.610 451,515 -0.05(-0.63%)
Jul 09, 2004 7.534 7.717 7.502 7.658 445,042 +0.12(+1.65%)
Jul 08, 2004 7.600 7.671 7.528 7.534 730,409 -0.14(-1.79%)
Jul 07, 2004 7.497 7.789 7.421 7.671 729,600 +0.25(+3.40%)
Jul 06, 2004 7.372 7.617 7.358 7.419 595,008 +0.08(+1.04%)
Jul 02, 2004 7.341 7.408 7.285 7.343 276,735 +0.01(+0.13%)
Jul 01, 2004 7.478 7.487 7.278 7.333 388,940 -0.14(-1.88%)
Jun 30, 2004 7.471 7.528 7.337 7.474 486,849 +0.08(+1.05%)
Jun 29, 2004 7.315 7.526 7.315 7.396 614,428 +0.09(+1.29%)
Jun 28, 2004 7.378 7.434 7.244 7.302 500,335 -0.03(-0.40%)
Jun 25, 2004 7.320 7.476 7.257 7.332 1,339,982 +0.06(+0.89%)
Jun 24, 2004 7.194 7.396 7.098 7.267 1,516,381 +0.06(+0.90%)
Jun 23, 2004 6.889 7.228 6.889 7.202 566,687 +0.31(+4.55%)
Jun 22, 2004 6.872 6.922 6.674 6.889 893,591 +0.11(+1.64%)
Jun 21, 2004 6.929 6.935 6.751 6.777 416,991 -0.17(-2.45%)
Jun 18, 2004 6.948 7.015 6.863 6.948 641,400 +0.00(+0.00%)
Jun 17, 2004 6.785 7.046 6.698 6.948 918,405 +0.14(+2.01%)
Jun 16, 2004 6.757 6.835 6.648 6.811 388,940 +0.09(+1.27%)
Jun 15, 2004 6.631 6.779 6.614 6.725 531,623 +0.26(+4.04%)
Jun 14, 2004 6.640 6.640 6.451 6.464 361,428 -0.18(-2.65%)
Jun 10, 2004 6.599 6.737 6.599 6.640 537,018 +0.04(+0.56%)
Jun 09, 2004 6.729 6.729 6.559 6.603 502,493 -0.15(-2.28%)
Jun 08, 2004 6.779 6.785 6.686 6.757 435,062 -0.07(-0.98%)
Jun 07, 2004 6.549 6.859 6.534 6.824 429,398 +0.28(+4.34%)
Jun 04, 2004 6.581 6.599 6.503 6.540 366,822 +0.03(+0.43%)
Jun 03, 2004 6.711 6.711 6.512 6.512 320,430 -0.20(-3.01%)
Jun 02, 2004 6.748 6.766 6.648 6.714 385,703 -0.00(-0.03%)
Jun 01, 2004 6.761 6.766 6.609 6.716 450,976 -0.07(-0.98%)
May 28, 2004 6.612 6.803 6.536 6.783 353,606 +0.16(+2.44%)
May 27, 2004 6.729 6.766 6.564 6.622 635,466 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.623 6.672 381,387 -0.09(-1.40%)
May 25, 2004 6.581 6.827 6.549 6.766 705,864 +0.32(+4.98%)
May 24, 2004 6.470 6.534 6.403 6.446 550,504 +0.01(+0.17%)
May 21, 2004 6.410 6.475 6.329 6.434 428,050 +0.09(+1.34%)
May 20, 2004 6.275 6.407 6.205 6.349 667,833 +0.04(+0.62%)
May 19, 2004 6.358 6.460 6.212 6.310 852,593 +0.01(+0.15%)
May 18, 2004 5.941 6.301 5.941 6.301 503,032 +0.38(+6.35%)
May 17, 2004 6.049 6.106 5.888 5.925 347,402 -0.14(-2.35%)
May 14, 2004 6.064 6.210 6.025 6.067 578,555 -0.06(-0.94%)
May 13, 2004 6.256 6.281 6.043 6.125 645,986 -0.18(-2.82%)
May 12, 2004 6.206 6.303 6.075 6.303 806,201 +0.14(+2.26%)
May 11, 2004 6.164 6.208 6.088 6.164 1,077,542 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,581 +0.11(+1.87%)
May 07, 2004 6.407 6.534 5.945 5.949 526,768 -0.48(-7.41%)
May 06, 2004 6.523 6.523 6.347 6.425 476,600 -0.10(-1.48%)
May 05, 2004 6.572 6.642 6.518 6.522 481,185 +0.01(+0.23%)
May 04, 2004 6.466 6.662 6.290 6.507 553,201 +0.04(+0.63%)
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.