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, 2005 9.116 9.213 9.097 9.194 614,732 +0.08(+0.86%)
Aug 30, 2005 9.127 9.143 9.033 9.116 315,588 -0.02(-0.23%)
Aug 29, 2005 9.112 9.271 9.035 9.137 621,257 +0.03(+0.29%)
Aug 26, 2005 9.156 9.194 8.976 9.110 609,511 -0.07(-0.71%)
Aug 25, 2005 8.984 9.183 8.984 9.175 462,027 +0.17(+1.91%)
Aug 24, 2005 9.003 9.188 8.936 9.003 691,736 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.961 9.100 668,504 -0.25(-2.64%)
Aug 22, 2005 9.114 9.370 9.114 9.347 478,211 +0.30(+3.30%)
Aug 19, 2005 9.007 9.210 9.007 9.049 511,885 +0.04(+0.47%)
Aug 18, 2005 9.058 9.075 8.926 9.007 732,718 -0.17(-1.86%)
Aug 17, 2005 9.223 9.422 9.129 9.177 485,781 -0.09(-0.93%)
Aug 16, 2005 9.470 9.470 9.261 9.263 395,725 -0.19(-1.99%)
Aug 15, 2005 9.424 9.545 9.338 9.451 522,065 +0.07(+0.80%)
Aug 12, 2005 9.447 9.489 9.244 9.376 488,653 -0.06(-0.67%)
Aug 11, 2005 9.252 9.505 9.194 9.439 553,128 +0.16(+1.78%)
Aug 10, 2005 9.434 9.434 9.192 9.275 820,164 -0.07(-0.78%)
Aug 09, 2005 9.363 9.416 9.213 9.347 762,998 +0.11(+1.14%)
Aug 08, 2005 9.022 9.335 9.022 9.242 590,717 +0.22(+2.44%)
Aug 05, 2005 9.152 9.204 8.936 9.022 906,566 -0.13(-1.42%)
Aug 04, 2005 9.196 9.210 9.079 9.152 651,015 -0.04(-0.48%)
Aug 03, 2005 9.144 9.238 9.051 9.196 676,857 +0.05(+0.52%)
Aug 02, 2005 9.098 9.242 9.066 9.148 658,846 +0.14(+1.60%)
Aug 01, 2005 8.949 9.070 8.897 9.005 928,232 +0.06(+0.62%)
Jul 29, 2005 8.936 8.993 8.884 8.949 907,871 -0.00(-0.02%)
Jul 28, 2005 8.811 8.955 8.782 8.951 1,179,345 +0.13(+1.48%)
Jul 27, 2005 8.926 9.003 8.735 8.821 1,137,058 -0.09(-1.05%)
Jul 26, 2005 8.696 8.951 8.604 8.915 1,036,299 +0.18(+2.06%)
Jul 25, 2005 8.809 8.995 8.673 8.735 1,214,324 +0.01(+0.15%)
Jul 22, 2005 8.438 8.733 8.438 8.721 1,070,495 +0.27(+3.22%)
Jul 21, 2005 8.237 8.474 8.189 8.449 2,132,115 +0.61(+7.72%)
Jul 20, 2005 7.604 7.882 7.604 7.844 779,704 +0.20(+2.63%)
Jul 19, 2005 7.390 7.666 7.369 7.643 596,459 +0.26(+3.53%)
Jul 18, 2005 7.419 7.507 7.352 7.382 539,293 -0.03(-0.46%)
Jul 15, 2005 7.415 7.463 7.355 7.417 359,442 -0.02(-0.21%)
Jul 14, 2005 7.662 7.671 7.376 7.432 420,784 -0.12(-1.57%)
Jul 13, 2005 7.547 7.595 7.421 7.551 282,437 +0.00(+0.05%)
Jul 12, 2005 7.545 7.633 7.434 7.547 497,267 -0.00(-0.05%)
Jul 11, 2005 7.390 7.593 7.390 7.551 564,091 +0.16(+2.12%)
Jul 08, 2005 7.231 7.432 7.231 7.394 664,589 +0.20(+2.80%)
Jul 07, 2005 6.982 7.212 6.982 7.193 518,671 -0.05(-0.66%)
Jul 06, 2005 7.237 7.344 7.160 7.240 628,827 +0.03(+0.45%)
Jul 05, 2005 7.235 7.237 7.106 7.208 448,976 +0.02(+0.29%)
Jul 01, 2005 7.164 7.300 7.106 7.187 236,495 +0.09(+1.21%)
Jun 30, 2005 7.346 7.373 7.080 7.101 1,022,726 -0.24(-3.31%)
Jun 29, 2005 7.371 7.436 7.313 7.344 214,046 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.260 7.363 579,753 +0.17(+2.37%)
Jun 27, 2005 7.160 7.231 7.126 7.193 459,939 +0.04(+0.56%)
Jun 24, 2005 7.183 7.212 7.049 7.152 737,417 -0.10(-1.32%)
Jun 23, 2005 7.545 7.545 7.216 7.248 821,991 -0.34(-4.54%)
Jun 22, 2005 7.604 7.685 7.528 7.593 659,107 +0.03(+0.35%)
Jun 21, 2005 7.601 7.604 7.394 7.566 876,286 -0.11(-1.40%)
Jun 20, 2005 7.758 7.760 7.601 7.673 1,032,906 -0.17(-2.17%)
Jun 17, 2005 7.901 7.957 7.779 7.844 543,209 +0.00(+0.00%)
Jun 16, 2005 7.685 7.863 7.683 7.844 773,961 +0.13(+1.71%)
Jun 15, 2005 7.662 7.717 7.597 7.712 941,805 +0.05(+0.65%)
Jun 14, 2005 7.662 7.662 7.530 7.662 731,935 +0.00(+0.00%)
Jun 13, 2005 7.576 7.691 7.478 7.662 694,346 +0.08(+1.04%)
Jun 10, 2005 7.534 7.633 7.407 7.583 666,938 +0.05(+0.66%)
Jun 09, 2005 7.566 7.566 7.401 7.534 470,902 -0.06(-0.78%)
Jun 08, 2005 7.568 7.679 7.549 7.593 1,110,433 +0.02(+0.33%)
Jun 07, 2005 7.518 7.612 7.488 7.568 568,529 +0.01(+0.15%)
Jun 06, 2005 7.555 7.589 7.445 7.557 840,264 +0.03(+0.36%)
Jun 03, 2005 7.535 7.666 7.495 7.530 609,250 +0.01(+0.18%)
Jun 02, 2005 7.442 7.625 7.350 7.516 633,004 +0.07(+1.00%)
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.