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

Reliance Inc (NY: RS )

322.88 -2.35 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Apr 29, 2005 7.297 7.355 7.012 7.226 1,623,768 -0.00(-0.05%)
Apr 28, 2005 7.412 7.414 7.188 7.230 1,401,610 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.295 7.420 1,202,424 -0.19(-2.49%)
Apr 26, 2005 7.874 7.910 7.606 7.609 1,005,849 -0.24(-3.03%)
Apr 25, 2005 7.730 7.897 7.730 7.847 691,798 +0.12(+1.54%)
Apr 22, 2005 7.740 7.816 7.629 7.728 861,224 -0.03(-0.40%)
Apr 21, 2005 7.757 7.795 7.654 7.759 947,111 +0.15(+1.99%)
Apr 20, 2005 7.778 7.818 7.581 7.608 591,030 -0.17(-2.19%)
Apr 19, 2005 7.757 7.841 7.721 7.778 1,208,950 +0.13(+1.65%)
Apr 18, 2005 7.349 7.745 7.272 7.652 1,045,007 +0.30(+4.09%)
Apr 15, 2005 7.542 7.571 7.192 7.351 2,000,733 -0.20(-2.59%)
Apr 14, 2005 7.910 7.910 7.523 7.546 1,314,939 -0.43(-5.42%)
Apr 13, 2005 8.226 8.230 7.887 7.979 1,134,549 -0.20(-2.48%)
Apr 12, 2005 8.159 8.182 7.947 8.182 884,980 -0.02(-0.26%)
Apr 11, 2005 8.035 8.247 7.916 8.203 1,078,683 +0.17(+2.10%)
Apr 08, 2005 8.236 8.305 8.017 8.035 748,447 -0.30(-3.56%)
Apr 07, 2005 8.356 8.374 8.265 8.332 474,861 -0.02(-0.28%)
Apr 06, 2005 8.291 8.471 8.205 8.355 1,089,387 +0.07(+0.79%)
Apr 05, 2005 8.333 8.356 7.947 8.289 2,155,801 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.479 7.715 543,518 +0.06(+0.83%)
Apr 01, 2005 7.684 7.824 7.594 7.652 588,420 -0.01(-0.15%)
Mar 31, 2005 7.575 7.705 7.518 7.663 697,802 +0.18(+2.35%)
Mar 30, 2005 7.485 7.585 7.368 7.487 1,114,187 -0.00(-0.03%)
Mar 29, 2005 7.805 7.975 7.466 7.489 722,342 -0.35(-4.47%)
Mar 28, 2005 7.933 7.987 7.807 7.839 516,629 -0.10(-1.25%)
Mar 24, 2005 7.948 8.086 7.939 7.939 406,725 +0.03(+0.34%)
Mar 23, 2005 8.176 8.176 7.912 7.912 438,835 -0.26(-3.21%)
Mar 22, 2005 8.217 8.448 8.163 8.174 542,213 -0.01(-0.16%)
Mar 21, 2005 8.150 8.230 8.088 8.188 664,387 +0.05(+0.64%)
Mar 18, 2005 8.378 8.379 8.006 8.136 1,014,202 -0.19(-2.32%)
Mar 17, 2005 8.155 8.351 8.109 8.330 516,629 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.086 8.155 768,288 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.383 637,237 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,372 -0.12(-1.41%)
Mar 11, 2005 8.236 8.556 8.236 8.538 875,059 +0.40(+4.87%)
Mar 10, 2005 8.274 8.289 8.048 8.142 1,122,280 -0.14(-1.71%)
Mar 09, 2005 8.559 8.561 8.259 8.284 1,341,306 -0.25(-2.98%)
Mar 08, 2005 8.791 8.791 8.512 8.538 968,518 -0.25(-2.88%)
Mar 07, 2005 9.073 9.103 8.787 8.791 1,064,847 -0.28(-3.08%)
Mar 04, 2005 8.795 9.077 8.787 9.071 796,221 +0.37(+4.23%)
Mar 03, 2005 8.766 8.787 8.651 8.703 704,851 -0.06(-0.70%)
Mar 02, 2005 8.768 8.941 8.663 8.764 857,569 -0.00(-0.04%)
Mar 01, 2005 8.824 8.858 8.697 8.768 1,481,754 +0.02(+0.18%)
Feb 28, 2005 8.810 8.849 8.690 8.753 1,161,438 -0.11(-1.30%)
Feb 25, 2005 8.519 8.881 8.519 8.868 919,961 +0.35(+4.14%)
Feb 24, 2005 8.437 8.550 8.406 8.515 832,246 +0.08(+0.91%)
Feb 23, 2005 8.276 8.504 8.274 8.439 743,748 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.197 8.274 1,074,245 -0.15(-1.82%)
Feb 18, 2005 8.379 8.512 8.287 8.427 1,069,285 +0.11(+1.38%)
Feb 17, 2005 7.818 8.468 7.502 8.312 3,290,611 +0.88(+11.88%)
Feb 16, 2005 7.159 7.533 7.154 7.429 820,238 +0.27(+3.77%)
Feb 15, 2005 7.301 7.328 7.127 7.159 619,486 -0.19(-2.53%)
Feb 14, 2005 7.288 7.364 7.249 7.345 514,019 +0.09(+1.19%)
Feb 11, 2005 7.253 7.297 7.175 7.259 679,267 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.140 7.215 737,222 -0.07(-0.95%)
Feb 09, 2005 7.441 7.468 7.274 7.284 479,560 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,688 -0.10(-1.27%)
Feb 07, 2005 7.546 7.652 7.477 7.518 298,909 -0.02(-0.28%)
Feb 04, 2005 7.466 7.552 7.391 7.539 486,347 +0.02(+0.33%)
Feb 03, 2005 7.393 7.518 7.307 7.514 812,145 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.397 7.439 386,885 -0.03(-0.44%)
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.