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

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
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 (%)
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.