Skip to main content

Reliance Inc (NY: RS )

334.63 -2.26 (-0.67%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.527 7.665 7.527 7.627 350,076 +0.08(+1.04%)
Jul 29, 2004 7.473 7.594 7.399 7.548 351,642 +0.08(+1.03%)
Jul 28, 2004 7.454 7.539 7.399 7.472 546,651 +0.00(+0.03%)
Jul 27, 2004 7.188 7.498 7.188 7.470 789,172 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.157 7.232 773,770 +0.11(+1.59%)
Jul 23, 2004 7.320 7.320 7.081 7.119 1,098,262 -0.20(-2.75%)
Jul 22, 2004 7.380 7.431 7.154 7.320 1,140,031 -0.06(-0.80%)
Jul 21, 2004 7.816 7.816 7.357 7.380 1,105,833 -0.44(-5.59%)
Jul 20, 2004 7.705 7.826 7.588 7.816 1,169,531 +0.11(+1.44%)
Jul 19, 2004 7.837 7.851 7.699 7.705 676,135 -0.15(-1.85%)
Jul 16, 2004 7.910 7.970 7.822 7.851 986,269 -0.00(-0.02%)
Jul 15, 2004 8.136 8.190 7.721 7.853 1,242,626 -0.12(-1.49%)
Jul 14, 2004 8.023 8.073 7.910 7.971 787,867 -0.05(-0.64%)
Jul 13, 2004 7.910 8.025 7.891 8.023 556,049 +0.16(+2.05%)
Jul 12, 2004 7.929 7.968 7.826 7.862 437,007 -0.05(-0.63%)
Jul 09, 2004 7.784 7.973 7.751 7.912 430,742 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.778 7.784 706,939 -0.14(-1.79%)
Jul 07, 2004 7.745 8.048 7.667 7.926 706,156 +0.26(+3.40%)
Jul 06, 2004 7.617 7.870 7.602 7.665 575,889 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.527 7.586 267,843 +0.01(+0.13%)
Jul 01, 2004 7.726 7.736 7.519 7.577 376,442 -0.15(-1.88%)
Jun 30, 2004 7.719 7.778 7.581 7.722 471,206 +0.08(+1.05%)
Jun 29, 2004 7.558 7.776 7.558 7.642 594,685 +0.10(+1.29%)
Jun 28, 2004 7.623 7.680 7.485 7.544 484,259 -0.03(-0.40%)
Jun 25, 2004 7.564 7.724 7.498 7.575 1,296,926 +0.07(+0.89%)
Jun 24, 2004 7.433 7.642 7.334 7.508 1,467,657 +0.07(+0.90%)
Jun 23, 2004 7.117 7.468 7.117 7.441 548,478 +0.32(+4.55%)
Jun 22, 2004 7.100 7.152 6.895 7.117 864,878 +0.11(+1.64%)
Jun 21, 2004 7.159 7.165 6.976 7.002 403,592 -0.18(-2.45%)
Jun 18, 2004 7.179 7.247 7.090 7.179 620,791 +0.00(+0.00%)
Jun 17, 2004 7.010 7.280 6.920 7.179 888,895 +0.14(+2.01%)
Jun 16, 2004 6.981 7.062 6.868 7.037 376,442 +0.09(+1.27%)
Jun 15, 2004 6.851 7.004 6.834 6.949 514,541 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.665 6.679 349,815 -0.18(-2.65%)
Jun 10, 2004 6.818 6.960 6.818 6.861 519,762 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.776 6.822 486,347 -0.16(-2.28%)
Jun 08, 2004 7.004 7.010 6.908 6.981 421,083 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.751 7.050 415,601 +0.29(+4.34%)
Jun 04, 2004 6.799 6.818 6.719 6.757 355,036 +0.03(+0.43%)
Jun 03, 2004 6.933 6.933 6.728 6.728 310,134 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.868 6.937 373,310 -0.00(-0.03%)
Jun 01, 2004 6.985 6.991 6.828 6.939 436,485 -0.07(-0.98%)
May 28, 2004 6.832 7.029 6.753 7.008 342,244 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.782 6.841 615,048 -0.05(-0.75%)
May 26, 2004 6.998 7.035 6.843 6.893 369,133 -0.10(-1.40%)
May 25, 2004 6.799 7.054 6.767 6.991 683,183 +0.33(+4.98%)
May 24, 2004 6.684 6.751 6.615 6.659 532,815 +0.01(+0.17%)
May 21, 2004 6.623 6.690 6.539 6.648 414,295 +0.09(+1.34%)
May 20, 2004 6.483 6.619 6.410 6.560 646,374 +0.04(+0.62%)
May 19, 2004 6.569 6.675 6.418 6.520 825,198 +0.01(+0.15%)
May 18, 2004 6.139 6.510 6.139 6.510 486,869 +0.39(+6.35%)
May 17, 2004 6.250 6.309 6.083 6.121 336,240 -0.15(-2.35%)
May 14, 2004 6.265 6.416 6.225 6.269 559,965 -0.06(-0.94%)
May 13, 2004 6.464 6.489 6.244 6.328 625,229 -0.18(-2.82%)
May 12, 2004 6.412 6.512 6.276 6.512 780,296 +0.14(+2.26%)
May 11, 2004 6.368 6.414 6.290 6.368 1,042,919 +0.11(+1.71%)
May 10, 2004 6.146 6.424 6.133 6.261 921,005 +0.11(+1.87%)
May 07, 2004 6.619 6.751 6.142 6.146 509,842 -0.49(-7.41%)
May 06, 2004 6.740 6.740 6.558 6.638 461,286 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.734 6.738 465,724 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,426 +0.04(+0.63%)
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.