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

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2005 9.991 10.19 9.918 10.14 732,196 +0.15(+1.48%)
Sep 29, 2005 9.849 9.993 9.838 9.991 434,880 +0.14(+1.44%)
Sep 28, 2005 9.710 9.895 9.710 9.849 581,058 +0.16(+1.64%)
Sep 27, 2005 9.788 9.788 9.593 9.690 418,174 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.568 9.713 708,703 +0.11(+1.10%)
Sep 23, 2005 9.608 9.690 9.367 9.608 543,209 +0.10(+1.09%)
Sep 22, 2005 9.861 9.861 9.399 9.505 567,485 +0.02(+0.18%)
Sep 21, 2005 9.367 9.677 9.363 9.487 589,411 +0.11(+1.12%)
Sep 20, 2005 9.604 9.665 9.261 9.382 1,193,180 -0.22(-2.33%)
Sep 19, 2005 9.621 9.702 9.581 9.606 684,166 -0.02(-0.16%)
Sep 16, 2005 9.618 9.673 9.577 9.621 942,328 +0.04(+0.46%)
Sep 15, 2005 9.478 9.702 9.478 9.577 702,177 +0.17(+1.81%)
Sep 14, 2005 9.491 9.541 9.401 9.407 561,742 -0.04(-0.39%)
Sep 13, 2005 9.522 9.572 9.418 9.443 479,517 -0.08(-0.82%)
Sep 12, 2005 9.403 9.564 9.351 9.522 453,935 +0.07(+0.75%)
Sep 09, 2005 9.290 9.466 9.290 9.451 431,748 +0.20(+2.15%)
Sep 08, 2005 9.284 9.305 9.141 9.252 463,072 -0.05(-0.49%)
Sep 07, 2005 9.296 9.357 9.227 9.298 804,502 +0.10(+1.13%)
Sep 06, 2005 9.330 9.330 9.026 9.194 996,883 -0.19(-2.04%)
Sep 02, 2005 9.495 9.518 9.365 9.386 295,489 -0.09(-0.95%)
Sep 01, 2005 9.242 9.483 9.190 9.476 495,962 +0.28(+3.06%)
Aug 31, 2005 9.116 9.213 9.097 9.194 614,732 +0.08(+0.86%)
Aug 30, 2005 9.127 9.143 9.033 9.116 315,588 -0.02(-0.23%)
Aug 29, 2005 9.112 9.271 9.035 9.137 621,257 +0.03(+0.29%)
Aug 26, 2005 9.156 9.194 8.976 9.110 609,511 -0.07(-0.71%)
Aug 25, 2005 8.984 9.183 8.984 9.175 462,027 +0.17(+1.91%)
Aug 24, 2005 9.003 9.188 8.936 9.003 691,736 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.961 9.100 668,504 -0.25(-2.64%)
Aug 22, 2005 9.114 9.370 9.114 9.347 478,211 +0.30(+3.30%)
Aug 19, 2005 9.007 9.210 9.007 9.049 511,885 +0.04(+0.47%)
Aug 18, 2005 9.058 9.075 8.926 9.007 732,718 -0.17(-1.86%)
Aug 17, 2005 9.223 9.422 9.129 9.177 485,781 -0.09(-0.93%)
Aug 16, 2005 9.470 9.470 9.261 9.263 395,725 -0.19(-1.99%)
Aug 15, 2005 9.424 9.545 9.338 9.451 522,065 +0.07(+0.80%)
Aug 12, 2005 9.447 9.489 9.244 9.376 488,653 -0.06(-0.67%)
Aug 11, 2005 9.252 9.505 9.194 9.439 553,128 +0.16(+1.78%)
Aug 10, 2005 9.434 9.434 9.192 9.275 820,164 -0.07(-0.78%)
Aug 09, 2005 9.363 9.416 9.213 9.347 762,998 +0.11(+1.14%)
Aug 08, 2005 9.022 9.335 9.022 9.242 590,717 +0.22(+2.44%)
Aug 05, 2005 9.152 9.204 8.936 9.022 906,566 -0.13(-1.42%)
Aug 04, 2005 9.196 9.210 9.079 9.152 651,015 -0.04(-0.48%)
Aug 03, 2005 9.144 9.238 9.051 9.196 676,857 +0.05(+0.52%)
Aug 02, 2005 9.098 9.242 9.066 9.148 658,846 +0.14(+1.60%)
Aug 01, 2005 8.949 9.070 8.897 9.005 928,232 +0.06(+0.62%)
Jul 29, 2005 8.936 8.993 8.884 8.949 907,871 -0.00(-0.02%)
Jul 28, 2005 8.811 8.955 8.782 8.951 1,179,345 +0.13(+1.48%)
Jul 27, 2005 8.926 9.003 8.735 8.821 1,137,058 -0.09(-1.05%)
Jul 26, 2005 8.696 8.951 8.604 8.915 1,036,299 +0.18(+2.06%)
Jul 25, 2005 8.809 8.995 8.673 8.735 1,214,324 +0.01(+0.15%)
Jul 22, 2005 8.438 8.733 8.438 8.721 1,070,495 +0.27(+3.22%)
Jul 21, 2005 8.237 8.474 8.189 8.449 2,132,115 +0.61(+7.72%)
Jul 20, 2005 7.604 7.882 7.604 7.844 779,704 +0.20(+2.63%)
Jul 19, 2005 7.390 7.666 7.369 7.643 596,459 +0.26(+3.53%)
Jul 18, 2005 7.419 7.507 7.352 7.382 539,293 -0.03(-0.46%)
Jul 15, 2005 7.415 7.463 7.355 7.417 359,442 -0.02(-0.21%)
Jul 14, 2005 7.662 7.671 7.376 7.432 420,784 -0.12(-1.57%)
Jul 13, 2005 7.547 7.595 7.421 7.551 282,437 +0.00(+0.05%)
Jul 12, 2005 7.545 7.633 7.434 7.547 497,267 -0.00(-0.05%)
Jul 11, 2005 7.390 7.593 7.390 7.551 564,091 +0.16(+2.12%)
Jul 08, 2005 7.231 7.432 7.231 7.394 664,589 +0.20(+2.80%)
Jul 07, 2005 6.982 7.212 6.982 7.193 518,671 -0.05(-0.66%)
Jul 06, 2005 7.237 7.344 7.160 7.240 628,827 +0.03(+0.45%)
Jul 05, 2005 7.235 7.237 7.106 7.208 448,976 +0.02(+0.29%)
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.