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

Reliance Inc (NY: RS )

320.35 +0.19 (+0.06%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 19, 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 (%)
Jun 30, 2004 7.719 7.779 7.581 7.723 471,164 +0.08(+1.05%)
Jun 29, 2004 7.558 7.777 7.558 7.643 594,632 +0.10(+1.29%)
Jun 28, 2004 7.624 7.681 7.486 7.545 484,215 -0.03(-0.40%)
Jun 25, 2004 7.564 7.725 7.499 7.576 1,296,810 +0.07(+0.89%)
Jun 24, 2004 7.434 7.643 7.334 7.509 1,467,525 +0.07(+0.90%)
Jun 23, 2004 7.118 7.468 7.118 7.442 548,429 +0.32(+4.55%)
Jun 22, 2004 7.101 7.152 6.896 7.118 864,801 +0.11(+1.64%)
Jun 21, 2004 7.160 7.166 6.976 7.003 403,556 -0.18(-2.45%)
Jun 18, 2004 7.179 7.248 7.091 7.179 620,735 +0.00(+0.00%)
Jun 17, 2004 7.011 7.281 6.921 7.179 888,816 +0.14(+2.01%)
Jun 16, 2004 6.982 7.062 6.869 7.037 376,409 +0.09(+1.27%)
Jun 15, 2004 6.852 7.005 6.834 6.949 514,495 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.666 6.679 349,783 -0.18(-2.65%)
Jun 10, 2004 6.819 6.961 6.819 6.861 519,716 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.777 6.823 486,303 -0.16(-2.28%)
Jun 08, 2004 7.005 7.011 6.909 6.982 421,045 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.752 7.051 415,564 +0.29(+4.34%)
Jun 04, 2004 6.800 6.819 6.719 6.758 355,004 +0.03(+0.43%)
Jun 03, 2004 6.934 6.934 6.729 6.729 310,106 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.869 6.938 373,276 -0.00(-0.03%)
Jun 01, 2004 6.986 6.991 6.829 6.940 436,446 -0.07(-0.98%)
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%)
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.