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 (%)
Nov 30, 2005 12.27 12.48 12.21 12.36 1,119,147 +0.01(+0.06%)
Nov 29, 2005 12.00 12.42 12.00 12.35 1,093,824 +0.35(+2.94%)
Nov 28, 2005 12.45 12.45 11.99 12.00 890,462 -0.44(-3.53%)
Nov 25, 2005 12.16 12.43 12.13 12.43 201,796 +0.28(+2.30%)
Nov 23, 2005 12.26 12.39 12.09 12.15 683,183 +0.04(+0.30%)
Nov 22, 2005 12.28 12.28 12.01 12.12 626,012 -0.16(-1.31%)
Nov 21, 2005 11.91 12.32 11.89 12.28 526,550 +0.35(+2.94%)
Nov 18, 2005 12.07 12.07 11.73 11.93 1,059,887 -0.13(-1.08%)
Nov 17, 2005 11.87 12.06 11.85 12.06 346,160 +0.27(+2.27%)
Nov 16, 2005 11.66 11.81 11.47 11.79 407,508 +0.20(+1.74%)
Nov 15, 2005 11.70 11.85 11.54 11.59 616,875 -0.14(-1.16%)
Nov 14, 2005 11.87 11.88 11.57 11.73 617,397 -0.06(-0.50%)
Nov 11, 2005 11.46 11.86 11.46 11.78 572,757 +0.23(+1.99%)
Nov 10, 2005 11.53 11.56 11.28 11.55 1,179,451 +0.00(+0.02%)
Nov 09, 2005 11.62 11.73 11.48 11.55 923,355 -0.03(-0.26%)
Nov 08, 2005 11.54 11.76 11.51 11.58 626,012 -0.00(-0.03%)
Nov 07, 2005 11.54 11.64 11.42 11.59 1,044,746 +0.05(+0.41%)
Nov 04, 2005 11.60 11.61 11.39 11.54 858,091 -0.06(-0.48%)
Nov 03, 2005 11.46 11.68 11.45 11.60 957,292 +0.20(+1.75%)
Nov 02, 2005 11.10 11.40 11.06 11.40 908,475 +0.31(+2.78%)
Nov 01, 2005 10.75 11.09 10.75 11.09 776,902 +0.17(+1.53%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,890 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 538,036 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,838 -0.21(-2.04%)
Oct 26, 2005 10.61 10.84 10.48 10.51 858,613 +0.00(+0.00%)
Oct 25, 2005 10.62 10.75 10.34 10.51 1,488,280 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,845 +0.54(+5.38%)
Oct 21, 2005 9.500 10.20 9.500 10.01 1,130,633 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.320 9.471 1,934,164 -0.30(-3.04%)
Oct 19, 2005 9.383 9.768 9.036 9.768 1,255,940 +0.35(+3.76%)
Oct 18, 2005 9.655 9.657 9.370 9.414 685,011 -0.24(-2.50%)
Oct 17, 2005 9.642 9.714 9.576 9.655 540,125 +0.09(+0.94%)
Oct 14, 2005 9.605 9.693 9.383 9.565 506,187 +0.03(+0.32%)
Oct 13, 2005 9.544 9.575 9.310 9.534 841,644 -0.02(-0.18%)
Oct 12, 2005 9.810 9.810 9.318 9.552 887,851 -0.26(-2.64%)
Oct 11, 2005 9.776 9.935 9.760 9.810 537,775 +0.06(+0.63%)
Oct 10, 2005 9.952 10.11 9.730 9.749 854,697 -0.05(-0.55%)
Oct 07, 2005 9.686 9.979 9.657 9.802 581,632 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.475 9.674 825,981 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.728 9.791 1,030,649 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.988 10.09 445,883 -0.10(-0.94%)
Oct 03, 2005 10.15 10.28 10.11 10.18 491,046 +0.05(+0.45%)
Sep 30, 2005 9.990 10.19 9.917 10.14 732,262 +0.15(+1.48%)
Sep 29, 2005 9.848 9.992 9.837 9.990 434,919 +0.14(+1.44%)
Sep 28, 2005 9.709 9.894 9.709 9.848 581,110 +0.16(+1.64%)
Sep 27, 2005 9.787 9.787 9.592 9.689 418,211 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.567 9.712 708,767 +0.11(+1.10%)
Sep 23, 2005 9.607 9.689 9.366 9.607 543,257 +0.10(+1.09%)
Sep 22, 2005 9.860 9.860 9.398 9.504 567,535 +0.02(+0.18%)
Sep 21, 2005 9.366 9.676 9.362 9.486 589,464 +0.11(+1.12%)
Sep 20, 2005 9.603 9.665 9.260 9.381 1,193,287 -0.22(-2.33%)
Sep 19, 2005 9.621 9.701 9.580 9.605 684,227 -0.02(-0.16%)
Sep 16, 2005 9.617 9.672 9.576 9.621 942,412 +0.04(+0.46%)
Sep 15, 2005 9.477 9.701 9.477 9.576 702,240 +0.17(+1.81%)
Sep 14, 2005 9.490 9.540 9.400 9.406 561,792 -0.04(-0.39%)
Sep 13, 2005 9.521 9.571 9.418 9.442 479,560 -0.08(-0.82%)
Sep 12, 2005 9.402 9.563 9.350 9.521 453,976 +0.07(+0.75%)
Sep 09, 2005 9.289 9.465 9.289 9.450 431,786 +0.20(+2.15%)
Sep 08, 2005 9.283 9.305 9.140 9.251 463,113 -0.05(-0.49%)
Sep 07, 2005 9.295 9.356 9.226 9.297 804,574 +0.10(+1.12%)
Sep 06, 2005 9.329 9.329 9.025 9.193 996,973 -0.19(-2.04%)
Sep 02, 2005 9.494 9.517 9.364 9.385 295,515 -0.09(-0.95%)
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.