Skip to main content

Reliance Inc (NY: RS )

333.39 -3.51 (-1.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 7.422 7.479 7.372 7.372 997,495 -0.15(-1.99%)
May 27, 2005 7.661 7.728 7.514 7.521 775,336 +0.02(+0.23%)
May 26, 2005 7.406 7.539 7.326 7.504 556,310 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.090 7.368 1,430,848 -0.01(-0.10%)
May 24, 2005 7.498 7.498 7.334 7.376 699,369 -0.14(-1.89%)
May 23, 2005 7.464 7.594 7.452 7.518 1,063,020 +0.06(+0.85%)
May 20, 2005 7.585 7.642 7.452 7.454 687,360 -0.18(-2.38%)
May 19, 2005 7.709 7.709 7.491 7.636 1,344,699 -0.05(-0.60%)
May 18, 2005 7.058 7.717 7.058 7.682 1,929,987 +0.67(+9.53%)
May 17, 2005 6.866 7.041 6.803 7.014 608,782 +0.12(+1.78%)
May 16, 2005 6.704 6.908 6.665 6.891 632,277 +0.18(+2.68%)
May 13, 2005 6.903 6.979 6.625 6.711 896,727 -0.17(-2.53%)
May 12, 2005 7.186 7.188 6.824 6.885 981,831 -0.33(-4.57%)
May 11, 2005 7.215 7.276 7.102 7.215 927,532 +0.00(+0.00%)
May 10, 2005 7.544 7.544 7.190 7.215 1,080,772 -0.33(-4.37%)
May 09, 2005 7.470 7.565 7.370 7.544 462,852 +0.02(+0.21%)
May 06, 2005 7.498 7.585 7.452 7.529 521,851 +0.07(+0.92%)
May 05, 2005 7.527 7.609 7.397 7.460 847,126 -0.08(-1.04%)
May 04, 2005 7.326 7.554 7.267 7.539 650,812 +0.21(+2.85%)
May 03, 2005 7.261 7.366 7.217 7.330 848,693 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.182 7.261 999,061 +0.03(+0.48%)
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%)
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.