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 (%)
May 28, 2004 6.832 7.030 6.754 7.009 342,213 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.783 6.842 614,993 -0.05(-0.75%)
May 26, 2004 6.999 7.036 6.844 6.894 369,100 -0.10(-1.40%)
May 25, 2004 6.800 7.055 6.767 6.991 683,122 +0.33(+4.98%)
May 24, 2004 6.685 6.752 6.616 6.660 532,767 +0.01(+0.17%)
May 21, 2004 6.624 6.691 6.539 6.649 414,258 +0.09(+1.34%)
May 20, 2004 6.484 6.620 6.411 6.560 646,316 +0.04(+0.62%)
May 19, 2004 6.570 6.675 6.419 6.520 825,124 +0.01(+0.15%)
May 18, 2004 6.139 6.511 6.139 6.511 486,825 +0.39(+6.35%)
May 17, 2004 6.250 6.310 6.084 6.122 336,210 -0.15(-2.35%)
May 14, 2004 6.266 6.417 6.225 6.269 559,915 -0.06(-0.94%)
May 13, 2004 6.465 6.490 6.244 6.329 625,173 -0.18(-2.82%)
May 12, 2004 6.413 6.513 6.277 6.513 780,226 +0.14(+2.26%)
May 11, 2004 6.369 6.415 6.290 6.369 1,042,825 +0.11(+1.71%)
May 10, 2004 6.147 6.424 6.133 6.262 920,923 +0.11(+1.87%)
May 07, 2004 6.620 6.752 6.143 6.147 509,796 -0.49(-7.41%)
May 06, 2004 6.741 6.741 6.559 6.639 461,244 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.735 6.739 465,682 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,378 +0.04(+0.63%)
May 03, 2004 6.359 6.737 6.264 6.681 1,032,123 +0.36(+5.63%)
Apr 30, 2004 6.392 6.465 6.244 6.325 596,981 -0.11(-1.76%)
Apr 29, 2004 6.455 6.536 6.384 6.438 864,801 -0.14(-2.07%)
Apr 28, 2004 6.934 6.934 6.476 6.574 1,018,810 -0.36(-5.19%)
Apr 27, 2004 7.013 7.066 6.821 6.934 564,352 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.959 6.988 436,707 -0.11(-1.51%)
Apr 23, 2004 7.078 7.106 6.995 7.095 590,717 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.892 7.059 846,268 +0.20(+2.90%)
Apr 21, 2004 7.104 7.118 6.681 6.859 1,025,597 -0.24(-3.43%)
Apr 20, 2004 7.070 7.166 7.034 7.103 954,074 +0.06(+0.79%)
Apr 19, 2004 7.231 7.327 7.009 7.047 1,189,265 -0.02(-0.30%)
Apr 16, 2004 6.819 7.162 6.762 7.068 1,495,195 +0.36(+5.40%)
Apr 15, 2004 6.896 6.896 6.587 6.706 1,026,119 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.415 6.426 383,718 -0.05(-0.80%)
Apr 13, 2004 6.867 6.869 6.424 6.478 300,448 -0.42(-6.06%)
Apr 12, 2004 6.758 6.896 6.723 6.896 238,322 +0.19(+2.77%)
Apr 08, 2004 6.909 6.930 6.691 6.710 350,305 -0.17(-2.42%)
Apr 07, 2004 6.888 6.909 6.764 6.877 317,676 -0.01(-0.17%)
Apr 06, 2004 6.894 6.970 6.863 6.888 751,252 -0.02(-0.36%)
Apr 05, 2004 6.905 6.934 6.827 6.913 491,524 +0.05(+0.67%)
Apr 02, 2004 6.704 6.888 6.656 6.867 750,207 +0.25(+3.70%)
Apr 01, 2004 6.838 6.878 6.455 6.622 1,783,636 -0.11(-1.65%)
Mar 31, 2004 6.896 6.896 6.610 6.733 617,342 -0.15(-2.23%)
Mar 30, 2004 6.654 6.919 6.654 6.886 605,856 +0.23(+3.48%)
Mar 29, 2004 6.503 6.675 6.503 6.654 503,010 +0.20(+3.06%)
Mar 26, 2004 6.151 6.511 6.137 6.457 428,093 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.015 6.149 442,189 +0.14(+2.26%)
Mar 24, 2004 6.225 6.369 5.949 6.013 1,747,874 +0.16(+2.75%)
Mar 23, 2004 5.928 5.940 5.808 5.852 675,030 +0.11(+1.83%)
Mar 22, 2004 6.130 6.149 5.704 5.746 360,747 -0.34(-5.60%)
Mar 19, 2004 6.177 6.310 5.990 6.087 523,370 +0.31(+5.30%)
Mar 18, 2004 5.842 5.877 5.722 5.781 361,530 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.676 5.877 292,617 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.603 5.624 294,183 -0.01(-0.24%)
Mar 15, 2004 5.923 5.934 5.603 5.637 335,688 -0.26(-4.39%)
Mar 12, 2004 5.685 5.896 5.605 5.896 474,296 +0.21(+3.74%)
Mar 11, 2004 5.785 6.045 5.681 5.683 313,500 -0.10(-1.72%)
Mar 10, 2004 6.015 6.043 5.783 5.783 257,117 -0.26(-4.28%)
Mar 09, 2004 6.107 6.114 5.976 6.041 251,896 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.053 6.068 265,470 -0.09(-1.52%)
Mar 05, 2004 6.049 6.187 6.015 6.162 183,244 +0.11(+1.87%)
Mar 04, 2004 6.034 6.049 5.938 6.049 326,812 +0.06(+1.06%)
Mar 03, 2004 6.095 6.095 5.940 5.986 531,723 -0.11(-1.79%)
Mar 02, 2004 6.177 6.254 6.089 6.095 470,380 -0.09(-1.46%)
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.