Skip to main content

Reliance Inc (NY: RS )

335.03 -1.87 (-0.56%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.805 7.918 7.644 7.644 650,290 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.632 7.809 531,510 +0.00(+0.02%)
Nov 26, 2004 7.713 7.891 7.713 7.807 557,093 +0.16(+2.10%)
Nov 24, 2004 7.562 7.734 7.562 7.646 403,070 +0.07(+0.94%)
Nov 23, 2004 7.665 7.665 7.445 7.575 606,433 -0.09(-1.15%)
Nov 22, 2004 7.355 7.669 7.349 7.663 574,584 +0.30(+4.08%)
Nov 19, 2004 7.393 7.483 7.330 7.362 469,378 -0.05(-0.65%)
Nov 18, 2004 7.472 7.485 7.320 7.410 511,408 -0.06(-0.82%)
Nov 17, 2004 7.460 7.604 7.368 7.472 369,133 +0.09(+1.19%)
Nov 16, 2004 7.391 7.451 7.334 7.383 510,364 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.391 589,203 -0.00(-0.03%)
Nov 12, 2004 7.230 7.429 7.192 7.393 475,905 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.067 7.202 414,034 +0.07(+1.02%)
Nov 10, 2004 7.127 7.293 7.058 7.129 450,582 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,882 +0.09(+1.31%)
Nov 08, 2004 7.067 7.129 6.956 7.039 442,228 +0.02(+0.27%)
Nov 05, 2004 7.083 7.163 6.985 7.020 418,733 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.895 7.075 530,727 +0.10(+1.46%)
Nov 03, 2004 6.895 7.037 6.863 6.974 793,088 +0.18(+2.71%)
Nov 02, 2004 6.679 6.866 6.656 6.790 1,035,609 +0.24(+3.62%)
Nov 01, 2004 6.592 6.600 6.435 6.552 530,727 -0.02(-0.32%)
Oct 29, 2004 6.499 6.583 6.439 6.573 785,517 +0.08(+1.30%)
Oct 28, 2004 6.690 6.692 6.439 6.489 1,295,882 -0.41(-5.89%)
Oct 27, 2004 6.880 7.085 6.755 6.895 915,001 +0.05(+0.70%)
Oct 26, 2004 6.742 6.851 6.638 6.847 1,032,215 +0.16(+2.44%)
Oct 25, 2004 6.935 6.958 6.638 6.684 1,123,063 +0.07(+1.10%)
Oct 22, 2004 6.663 6.738 6.608 6.612 506,709 -0.04(-0.66%)
Oct 21, 2004 6.512 6.656 6.357 6.656 736,178 +0.10(+1.46%)
Oct 20, 2004 6.464 6.682 6.460 6.560 648,463 +0.10(+1.57%)
Oct 19, 2004 6.857 6.943 6.336 6.458 1,102,700 -0.35(-5.15%)
Oct 18, 2004 6.834 6.914 6.736 6.809 638,021 -0.06(-0.86%)
Oct 15, 2004 6.885 6.951 6.861 6.868 467,551 +0.00(+0.06%)
Oct 14, 2004 6.928 6.960 6.780 6.864 476,427 -0.04(-0.64%)
Oct 13, 2004 7.493 7.495 6.778 6.908 1,386,468 -0.58(-7.80%)
Oct 12, 2004 7.564 7.564 7.368 7.493 329,191 -0.07(-0.94%)
Oct 11, 2004 7.661 7.684 7.537 7.564 392,889 -0.05(-0.65%)
Oct 08, 2004 7.671 7.797 7.596 7.613 574,584 -0.09(-1.17%)
Oct 07, 2004 8.025 8.025 7.703 7.703 454,237 -0.32(-4.01%)
Oct 06, 2004 7.824 8.025 7.824 8.025 408,552 +0.18(+2.32%)
Oct 05, 2004 7.872 7.926 7.797 7.843 503,838 +0.00(+0.00%)
Oct 04, 2004 7.717 7.897 7.703 7.843 541,952 +0.13(+1.64%)
Oct 01, 2004 7.661 7.721 7.623 7.717 482,170 +0.11(+1.49%)
Sep 30, 2004 7.464 7.669 7.452 7.604 440,662 +0.15(+1.98%)
Sep 29, 2004 7.629 7.629 7.391 7.456 448,755 -0.19(-2.46%)
Sep 28, 2004 7.278 7.652 7.278 7.644 776,641 +0.38(+5.30%)
Sep 27, 2004 7.113 7.341 7.113 7.259 649,246 +0.14(+1.94%)
Sep 24, 2004 7.043 7.209 7.043 7.121 250,091 +0.08(+1.12%)
Sep 23, 2004 7.140 7.148 7.010 7.043 420,300 -0.10(-1.37%)
Sep 22, 2004 7.288 7.288 7.125 7.140 580,588 -0.18(-2.48%)
Sep 21, 2004 7.315 7.364 7.192 7.322 482,692 -0.01(-0.10%)
Sep 20, 2004 7.203 7.414 7.196 7.330 481,648 -0.09(-1.24%)
Sep 17, 2004 7.449 7.485 7.347 7.422 562,575 +0.02(+0.26%)
Sep 16, 2004 7.445 7.533 7.393 7.403 557,354 -0.01(-0.16%)
Sep 15, 2004 7.544 7.575 7.374 7.414 695,975 -0.13(-1.73%)
Sep 14, 2004 7.763 7.763 7.512 7.544 455,020 -0.25(-3.17%)
Sep 13, 2004 7.742 7.866 7.738 7.791 278,285 +0.07(+0.94%)
Sep 10, 2004 7.782 7.782 7.684 7.719 473,555 -0.08(-1.08%)
Sep 09, 2004 7.669 7.843 7.602 7.803 604,605 +0.26(+3.51%)
Sep 08, 2004 7.638 7.715 7.525 7.539 344,594 -0.08(-1.08%)
Sep 07, 2004 7.441 7.677 7.441 7.621 369,133 +0.18(+2.42%)
Sep 03, 2004 7.523 7.567 7.439 7.441 322,143 -0.08(-1.09%)
Sep 02, 2004 7.295 7.523 7.270 7.523 500,705 +0.25(+3.40%)
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.