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

Reliance Inc (NY: RS )

304.16 +2.99 (+0.99%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 23, 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 (%)
Oct 29, 2004 6.475 6.559 6.416 6.549 788,386 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.465 1,300,615 -0.40(-5.89%)
Oct 27, 2004 6.855 7.059 6.731 6.870 918,343 +0.05(+0.70%)
Oct 26, 2004 6.717 6.826 6.614 6.822 1,035,985 +0.16(+2.44%)
Oct 25, 2004 6.910 6.933 6.614 6.660 1,127,165 +0.07(+1.10%)
Oct 22, 2004 6.639 6.713 6.584 6.588 508,560 -0.04(-0.66%)
Oct 21, 2004 6.488 6.631 6.334 6.631 738,866 +0.10(+1.46%)
Oct 20, 2004 6.441 6.658 6.437 6.536 650,831 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,728 -0.35(-5.15%)
Oct 18, 2004 6.809 6.889 6.712 6.784 640,351 -0.06(-0.86%)
Oct 15, 2004 6.860 6.925 6.836 6.843 469,259 +0.00(+0.06%)
Oct 14, 2004 6.902 6.935 6.755 6.839 478,167 -0.04(-0.64%)
Oct 13, 2004 7.465 7.467 6.754 6.883 1,391,532 -0.58(-7.80%)
Oct 12, 2004 7.536 7.536 7.341 7.465 330,394 -0.07(-0.94%)
Oct 11, 2004 7.633 7.656 7.509 7.536 394,324 -0.05(-0.65%)
Oct 08, 2004 7.643 7.769 7.568 7.586 576,683 -0.09(-1.17%)
Oct 07, 2004 7.996 7.996 7.675 7.675 455,896 -0.32(-4.01%)
Oct 06, 2004 7.796 7.996 7.796 7.996 410,044 +0.18(+2.32%)
Oct 05, 2004 7.843 7.897 7.769 7.815 505,678 +0.00(+0.00%)
Oct 04, 2004 7.689 7.868 7.675 7.815 543,931 +0.13(+1.64%)
Oct 01, 2004 7.633 7.692 7.595 7.689 483,931 +0.11(+1.49%)
Sep 30, 2004 7.437 7.641 7.425 7.576 442,272 +0.15(+1.98%)
Sep 29, 2004 7.601 7.601 7.364 7.429 450,394 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.616 779,478 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,617 +0.14(+1.94%)
Sep 24, 2004 7.017 7.183 7.017 7.095 251,005 +0.08(+1.12%)
Sep 23, 2004 7.114 7.122 6.984 7.017 421,835 -0.10(-1.37%)
Sep 22, 2004 7.261 7.261 7.099 7.114 582,709 -0.18(-2.49%)
Sep 21, 2004 7.288 7.338 7.166 7.296 484,455 -0.01(-0.10%)
Sep 20, 2004 7.177 7.387 7.170 7.303 483,407 -0.09(-1.24%)
Sep 17, 2004 7.421 7.458 7.320 7.395 564,630 +0.02(+0.26%)
Sep 16, 2004 7.418 7.505 7.366 7.376 559,390 -0.01(-0.15%)
Sep 15, 2004 7.517 7.547 7.347 7.387 698,517 -0.13(-1.73%)
Sep 14, 2004 7.734 7.734 7.484 7.517 456,682 -0.25(-3.17%)
Sep 13, 2004 7.713 7.838 7.710 7.763 279,302 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.656 7.691 475,285 -0.08(-1.08%)
Sep 09, 2004 7.641 7.815 7.574 7.775 606,814 +0.26(+3.51%)
Sep 08, 2004 7.610 7.687 7.498 7.511 345,852 -0.08(-1.08%)
Sep 07, 2004 7.414 7.649 7.414 7.593 370,481 +0.18(+2.42%)
Sep 03, 2004 7.496 7.540 7.412 7.414 323,319 -0.08(-1.09%)
Sep 02, 2004 7.269 7.496 7.244 7.496 502,534 +0.25(+3.40%)
Sep 01, 2004 7.252 7.309 7.175 7.250 336,420 +0.01(+0.16%)
Aug 31, 2004 7.242 7.255 7.141 7.238 372,053 +0.02(+0.24%)
Aug 30, 2004 7.286 7.334 7.215 7.221 321,485 -0.09(-1.28%)
Aug 27, 2004 7.183 7.318 7.171 7.315 233,712 +0.11(+1.56%)
Aug 26, 2004 7.267 7.271 7.137 7.202 242,620 -0.06(-0.89%)
Aug 25, 2004 7.160 7.267 7.076 7.267 307,861 +0.07(+0.95%)
Aug 24, 2004 7.185 7.297 7.114 7.198 325,153 +0.03(+0.45%)
Aug 23, 2004 7.326 7.334 7.120 7.166 484,717 -0.11(-1.55%)
Aug 20, 2004 7.210 7.303 7.194 7.278 495,722 +0.06(+0.87%)
Aug 19, 2004 7.320 7.347 7.194 7.215 421,049 -0.10(-1.43%)
Aug 18, 2004 7.240 7.347 7.191 7.320 303,407 +0.04(+0.58%)
Aug 17, 2004 7.374 7.389 7.252 7.278 260,699 -0.05(-0.65%)
Aug 16, 2004 7.156 7.370 7.156 7.326 291,616 +0.17(+2.37%)
Aug 13, 2004 7.105 7.252 7.105 7.156 322,009 +0.08(+1.16%)
Aug 12, 2004 7.303 7.303 7.053 7.074 363,669 -0.28(-3.76%)
Aug 11, 2004 7.244 7.427 7.133 7.351 831,356 +0.06(+0.81%)
Aug 10, 2004 6.962 7.299 6.962 7.292 593,975 +0.36(+5.17%)
Aug 09, 2004 6.950 7.040 6.901 6.933 504,892 -0.02(-0.30%)
Aug 06, 2004 7.175 7.179 6.927 6.954 727,862 -0.27(-3.78%)
Aug 05, 2004 7.381 7.400 7.225 7.227 463,756 -0.14(-1.84%)
Aug 04, 2004 7.465 7.465 7.347 7.362 589,259 -0.09(-1.15%)
Aug 03, 2004 7.633 7.662 7.448 7.448 728,910 -0.28(-3.68%)
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.