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

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2004 6.674 6.674 6.398 6.517 637,837 -0.15(-2.23%)
Mar 30, 2004 6.441 6.696 6.441 6.665 625,970 +0.22(+3.48%)
Mar 29, 2004 6.294 6.461 6.294 6.441 519,709 +0.19(+3.06%)
Mar 26, 2004 5.953 6.301 5.940 6.250 442,305 +0.30(+5.02%)
Mar 25, 2004 5.831 5.979 5.821 5.951 456,869 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,805,901 +0.16(+2.75%)
Mar 23, 2004 5.738 5.749 5.621 5.664 697,440 +0.10(+1.83%)
Mar 22, 2004 5.933 5.951 5.521 5.562 372,723 -0.33(-5.60%)
Mar 19, 2004 5.979 6.107 5.797 5.892 540,745 +0.30(+5.30%)
Mar 18, 2004 5.654 5.688 5.538 5.595 373,532 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.688 302,332 +0.24(+4.50%)
Mar 16, 2004 5.502 5.627 5.423 5.443 303,950 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.423 5.456 346,832 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.425 5.706 490,042 +0.21(+3.74%)
Mar 11, 2004 5.599 5.851 5.499 5.501 323,908 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.597 5.597 265,653 -0.25(-4.28%)
Mar 09, 2004 5.910 5.918 5.784 5.847 260,259 -0.03(-0.44%)
Mar 08, 2004 5.983 5.983 5.858 5.873 274,283 -0.09(-1.52%)
Mar 05, 2004 5.855 5.988 5.821 5.964 189,328 +0.11(+1.87%)
Mar 04, 2004 5.840 5.855 5.747 5.855 337,662 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.749 5.793 549,376 -0.11(-1.79%)
Mar 02, 2004 5.979 6.053 5.894 5.899 485,996 -0.09(-1.46%)
Mar 01, 2004 5.892 6.025 5.884 5.986 505,415 +0.16(+2.70%)
Feb 27, 2004 5.831 5.921 5.803 5.829 333,347 -0.01(-0.19%)
Feb 26, 2004 5.730 5.905 5.686 5.840 389,984 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.540 5.710 384,050 +0.19(+3.36%)
Feb 24, 2004 5.599 5.742 5.525 5.525 382,972 -0.06(-1.16%)
Feb 23, 2004 5.692 5.729 5.590 5.590 330,380 -0.07(-1.28%)
Feb 20, 2004 5.692 5.692 5.510 5.662 407,784 +0.05(+0.86%)
Feb 19, 2004 5.688 5.747 5.582 5.614 404,547 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.547 5.621 203,352 -0.09(-1.59%)
Feb 17, 2004 5.540 5.747 5.540 5.712 253,247 +0.19(+3.46%)
Feb 13, 2004 5.658 5.675 5.439 5.521 371,644 -0.09(-1.62%)
Feb 12, 2004 5.675 5.706 5.599 5.612 164,246 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,685 +0.04(+0.63%)
Feb 10, 2004 5.451 5.658 5.451 5.619 524,024 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.258 5.399 417,493 +0.16(+3.08%)
Feb 06, 2004 5.308 5.319 5.208 5.237 363,553 -0.04(-0.70%)
Feb 05, 2004 5.113 5.295 5.113 5.274 234,368 +0.20(+3.87%)
Feb 04, 2004 5.247 5.247 5.037 5.078 406,435 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.245 5.247 271,586 -0.14(-2.65%)
Feb 02, 2004 5.404 5.512 5.284 5.389 259,719 +0.01(+0.24%)
Jan 30, 2004 5.358 5.417 5.274 5.376 316,086 +0.04(+0.69%)
Jan 29, 2004 5.430 5.432 5.219 5.339 556,657 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.360 334,965 -0.37(-6.44%)
Jan 27, 2004 5.729 5.760 5.653 5.729 309,344 +0.03(+0.52%)
Jan 26, 2004 5.857 5.875 5.597 5.699 198,767 -0.16(-2.66%)
Jan 23, 2004 5.838 5.894 5.684 5.855 240,301 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.792 247,853 -0.23(-3.85%)
Jan 21, 2004 5.840 6.079 5.829 6.023 281,835 +0.23(+4.00%)
Jan 20, 2004 5.793 5.827 5.769 5.792 210,904 -0.01(-0.13%)
Jan 16, 2004 5.840 5.877 5.762 5.799 317,435 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,637 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.035 364,093 -0.15(-2.49%)
Jan 13, 2004 6.144 6.188 5.955 6.188 242,189 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.016 6.083 217,107 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.033 6.033 165,055 -0.24(-3.90%)
Jan 08, 2004 6.294 6.298 6.242 6.277 157,773 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,726 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,217 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.322 6.337 264,844 -0.06(-0.87%)
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.