Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.269 7.283 7.168 7.265 370,666 +0.02(+0.24%)
Aug 30, 2004 7.313 7.361 7.242 7.248 320,287 -0.09(-1.28%)
Aug 27, 2004 7.210 7.346 7.198 7.342 232,841 +0.11(+1.56%)
Aug 26, 2004 7.294 7.298 7.164 7.229 241,716 -0.07(-0.89%)
Aug 25, 2004 7.187 7.294 7.103 7.294 306,713 +0.07(+0.95%)
Aug 24, 2004 7.212 7.325 7.141 7.225 323,941 +0.03(+0.45%)
Aug 23, 2004 7.353 7.361 7.147 7.193 482,910 -0.11(-1.55%)
Aug 20, 2004 7.237 7.330 7.221 7.306 493,873 +0.06(+0.87%)
Aug 19, 2004 7.348 7.375 7.221 7.242 419,479 -0.11(-1.43%)
Aug 18, 2004 7.267 7.375 7.217 7.348 302,275 +0.04(+0.58%)
Aug 17, 2004 7.401 7.417 7.279 7.306 259,727 -0.05(-0.65%)
Aug 16, 2004 7.183 7.398 7.183 7.353 290,529 +0.17(+2.37%)
Aug 13, 2004 7.131 7.279 7.131 7.183 320,809 +0.08(+1.16%)
Aug 12, 2004 7.330 7.330 7.080 7.101 362,313 -0.28(-3.76%)
Aug 11, 2004 7.271 7.455 7.160 7.378 828,256 +0.06(+0.81%)
Aug 10, 2004 6.988 7.327 6.988 7.319 591,761 +0.36(+5.17%)
Aug 09, 2004 6.976 7.066 6.926 6.959 503,010 -0.02(-0.30%)
Aug 06, 2004 7.202 7.206 6.953 6.980 725,148 -0.27(-3.78%)
Aug 05, 2004 7.409 7.428 7.252 7.254 462,027 -0.14(-1.84%)
Aug 04, 2004 7.493 7.493 7.375 7.390 587,062 -0.09(-1.15%)
Aug 03, 2004 7.662 7.691 7.476 7.476 726,192 -0.29(-3.68%)
Aug 02, 2004 7.581 7.796 7.568 7.761 586,801 +0.13(+1.76%)
Jul 30, 2004 7.528 7.666 7.528 7.627 350,044 +0.08(+1.04%)
Jul 29, 2004 7.474 7.595 7.399 7.549 351,611 +0.08(+1.03%)
Jul 28, 2004 7.455 7.539 7.399 7.472 546,602 +0.00(+0.03%)
Jul 27, 2004 7.189 7.499 7.189 7.470 789,101 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.158 7.233 773,700 +0.11(+1.59%)
Jul 23, 2004 7.321 7.321 7.081 7.120 1,098,164 -0.20(-2.75%)
Jul 22, 2004 7.380 7.432 7.154 7.321 1,139,929 -0.06(-0.80%)
Jul 21, 2004 7.817 7.817 7.357 7.380 1,105,734 -0.44(-5.59%)
Jul 20, 2004 7.706 7.827 7.589 7.817 1,169,426 +0.11(+1.44%)
Jul 19, 2004 7.838 7.852 7.700 7.706 676,074 -0.15(-1.85%)
Jul 16, 2004 7.911 7.970 7.823 7.852 986,181 -0.00(-0.02%)
Jul 15, 2004 8.137 8.191 7.721 7.853 1,242,515 -0.12(-1.49%)
Jul 14, 2004 8.024 8.074 7.911 7.972 787,796 -0.05(-0.64%)
Jul 13, 2004 7.911 8.026 7.892 8.024 555,999 +0.16(+2.05%)
Jul 12, 2004 7.930 7.968 7.827 7.863 436,968 -0.05(-0.63%)
Jul 09, 2004 7.784 7.974 7.752 7.913 430,703 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.779 7.784 706,876 -0.14(-1.79%)
Jul 07, 2004 7.746 8.049 7.668 7.926 706,093 +0.26(+3.40%)
Jul 06, 2004 7.618 7.871 7.603 7.666 575,838 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.528 7.587 267,819 +0.01(+0.13%)
Jul 01, 2004 7.727 7.737 7.520 7.578 376,409 -0.15(-1.88%)
Jun 30, 2004 7.719 7.779 7.581 7.723 471,164 +0.08(+1.05%)
Jun 29, 2004 7.558 7.777 7.558 7.643 594,632 +0.10(+1.29%)
Jun 28, 2004 7.624 7.681 7.486 7.545 484,215 -0.03(-0.40%)
Jun 25, 2004 7.564 7.725 7.499 7.576 1,296,810 +0.07(+0.89%)
Jun 24, 2004 7.434 7.643 7.334 7.509 1,467,525 +0.07(+0.90%)
Jun 23, 2004 7.118 7.468 7.118 7.442 548,429 +0.32(+4.55%)
Jun 22, 2004 7.101 7.152 6.896 7.118 864,801 +0.11(+1.64%)
Jun 21, 2004 7.160 7.166 6.976 7.003 403,556 -0.18(-2.45%)
Jun 18, 2004 7.179 7.248 7.091 7.179 620,735 +0.00(+0.00%)
Jun 17, 2004 7.011 7.281 6.921 7.179 888,816 +0.14(+2.01%)
Jun 16, 2004 6.982 7.062 6.869 7.037 376,409 +0.09(+1.27%)
Jun 15, 2004 6.852 7.005 6.834 6.949 514,495 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.666 6.679 349,783 -0.18(-2.65%)
Jun 10, 2004 6.819 6.961 6.819 6.861 519,716 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.777 6.823 486,303 -0.16(-2.28%)
Jun 08, 2004 7.005 7.011 6.909 6.982 421,045 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.752 7.051 415,564 +0.29(+4.34%)
Jun 04, 2004 6.800 6.819 6.719 6.758 355,004 +0.03(+0.43%)
Jun 03, 2004 6.934 6.934 6.729 6.729 310,106 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.869 6.938 373,276 -0.00(-0.03%)
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.