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: 6:30 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 (%)
Sep 30, 2004 7.224 7.422 7.213 7.359 455,292 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,653 -0.18(-2.46%)
Sep 28, 2004 7.044 7.406 7.044 7.398 802,425 +0.37(+5.30%)
Sep 27, 2004 6.885 7.105 6.885 7.026 670,800 +0.13(+1.94%)
Sep 24, 2004 6.816 6.978 6.816 6.892 258,394 +0.08(+1.11%)
Sep 23, 2004 6.911 6.918 6.785 6.816 434,253 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.896 6.911 599,863 -0.18(-2.49%)
Sep 21, 2004 7.079 7.128 6.961 7.087 498,717 -0.01(-0.10%)
Sep 20, 2004 6.972 7.176 6.965 7.094 497,638 -0.09(-1.24%)
Sep 17, 2004 7.209 7.244 7.111 7.183 581,252 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.155 7.165 575,858 -0.01(-0.16%)
Sep 15, 2004 7.302 7.332 7.137 7.176 719,080 -0.13(-1.73%)
Sep 14, 2004 7.513 7.513 7.270 7.302 470,126 -0.24(-3.17%)
Sep 13, 2004 7.493 7.613 7.489 7.541 287,524 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.437 7.471 489,277 -0.08(-1.08%)
Sep 09, 2004 7.422 7.591 7.358 7.552 624,677 +0.26(+3.51%)
Sep 08, 2004 7.393 7.467 7.283 7.296 356,034 -0.08(-1.08%)
Sep 07, 2004 7.202 7.430 7.202 7.376 381,387 +0.17(+2.42%)
Sep 03, 2004 7.282 7.324 7.200 7.202 332,837 -0.08(-1.09%)
Sep 02, 2004 7.061 7.282 7.037 7.282 517,328 +0.24(+3.40%)
Sep 01, 2004 7.044 7.100 6.970 7.042 346,324 +0.01(+0.16%)
Aug 31, 2004 7.035 7.048 6.937 7.031 383,006 +0.02(+0.24%)
Aug 30, 2004 7.078 7.124 7.009 7.015 330,949 -0.09(-1.28%)
Aug 27, 2004 6.978 7.109 6.966 7.105 240,592 +0.11(+1.56%)
Aug 26, 2004 7.059 7.063 6.933 6.996 249,763 -0.06(-0.89%)
Aug 25, 2004 6.955 7.059 6.874 7.059 316,924 +0.07(+0.95%)
Aug 24, 2004 6.979 7.089 6.911 6.992 334,725 +0.03(+0.45%)
Aug 23, 2004 7.117 7.124 6.916 6.961 498,987 -0.11(-1.55%)
Aug 20, 2004 7.003 7.094 6.989 7.070 510,315 +0.06(+0.87%)
Aug 19, 2004 7.111 7.137 6.989 7.009 433,444 -0.10(-1.43%)
Aug 18, 2004 7.033 7.137 6.985 7.111 312,338 +0.04(+0.58%)
Aug 17, 2004 7.163 7.178 7.044 7.070 268,374 -0.05(-0.65%)
Aug 16, 2004 6.952 7.159 6.952 7.117 300,201 +0.16(+2.37%)
Aug 13, 2004 6.902 7.044 6.902 6.952 331,489 +0.08(+1.16%)
Aug 12, 2004 7.094 7.094 6.851 6.872 374,375 -0.27(-3.76%)
Aug 11, 2004 7.037 7.215 6.929 7.141 855,830 +0.06(+0.81%)
Aug 10, 2004 6.763 7.091 6.763 7.083 611,461 +0.35(+5.17%)
Aug 09, 2004 6.751 6.838 6.703 6.735 519,755 -0.02(-0.30%)
Aug 06, 2004 6.970 6.974 6.729 6.755 749,289 -0.27(-3.78%)
Aug 05, 2004 7.170 7.189 7.018 7.020 477,409 -0.13(-1.84%)
Aug 04, 2004 7.252 7.252 7.137 7.152 606,606 -0.08(-1.15%)
Aug 03, 2004 7.415 7.443 7.235 7.235 750,368 -0.28(-3.68%)
Aug 02, 2004 7.337 7.545 7.324 7.511 606,336 +0.13(+1.76%)
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%)
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.