Skip to main content

Reliance Inc (NY: RS )

284.65 +7.54 (+2.72%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.674 6.674 6.397 6.516 637,894 -0.15(-2.23%)
Mar 30, 2004 6.440 6.696 6.440 6.664 626,026 +0.22(+3.48%)
Mar 29, 2004 6.293 6.460 6.293 6.440 519,755 +0.19(+3.06%)
Mar 26, 2004 5.952 6.301 5.939 6.249 442,345 +0.30(+5.02%)
Mar 25, 2004 5.830 5.978 5.821 5.951 456,910 +0.13(+2.26%)
Mar 24, 2004 6.025 6.164 5.758 5.819 1,806,063 +0.16(+2.75%)
Mar 23, 2004 5.737 5.748 5.621 5.663 697,503 +0.10(+1.83%)
Mar 22, 2004 5.932 5.951 5.520 5.561 372,756 -0.33(-5.60%)
Mar 19, 2004 5.978 6.106 5.797 5.891 540,794 +0.30(+5.30%)
Mar 18, 2004 5.654 5.687 5.537 5.595 373,566 -0.09(-1.63%)
Mar 17, 2004 5.502 5.717 5.493 5.687 302,359 +0.24(+4.50%)
Mar 16, 2004 5.502 5.626 5.422 5.443 303,977 -0.01(-0.24%)
Mar 15, 2004 5.732 5.743 5.422 5.456 346,863 -0.25(-4.39%)
Mar 12, 2004 5.502 5.706 5.424 5.706 490,086 +0.21(+3.74%)
Mar 11, 2004 5.598 5.850 5.498 5.500 323,937 -0.10(-1.72%)
Mar 10, 2004 5.821 5.849 5.596 5.596 265,676 -0.25(-4.28%)
Mar 09, 2004 5.910 5.917 5.784 5.847 260,282 -0.03(-0.44%)
Mar 08, 2004 5.982 5.982 5.858 5.873 274,308 -0.09(-1.52%)
Mar 05, 2004 5.854 5.988 5.821 5.964 189,345 +0.11(+1.87%)
Mar 04, 2004 5.839 5.854 5.747 5.854 337,692 +0.06(+1.06%)
Mar 03, 2004 5.899 5.899 5.748 5.793 549,425 -0.11(-1.79%)
Mar 02, 2004 5.978 6.053 5.893 5.899 486,040 -0.09(-1.46%)
Mar 01, 2004 5.891 6.025 5.884 5.986 505,460 +0.16(+2.70%)
Feb 27, 2004 5.830 5.921 5.802 5.828 333,377 -0.01(-0.19%)
Feb 26, 2004 5.730 5.904 5.685 5.839 390,019 +0.13(+2.27%)
Feb 25, 2004 5.543 5.710 5.539 5.710 384,085 +0.19(+3.36%)
Feb 24, 2004 5.598 5.741 5.524 5.524 383,006 -0.06(-1.16%)
Feb 23, 2004 5.691 5.728 5.589 5.589 330,410 -0.07(-1.28%)
Feb 20, 2004 5.691 5.691 5.509 5.661 407,820 +0.05(+0.86%)
Feb 19, 2004 5.687 5.747 5.582 5.613 404,584 -0.01(-0.13%)
Feb 18, 2004 5.747 5.769 5.546 5.621 203,370 -0.09(-1.59%)
Feb 17, 2004 5.539 5.747 5.539 5.711 253,269 +0.19(+3.46%)
Feb 13, 2004 5.658 5.674 5.439 5.520 371,677 -0.09(-1.62%)
Feb 12, 2004 5.674 5.706 5.598 5.611 164,261 -0.04(-0.75%)
Feb 11, 2004 5.619 5.680 5.528 5.654 173,701 +0.04(+0.63%)
Feb 10, 2004 5.450 5.658 5.450 5.619 524,071 +0.22(+4.09%)
Feb 09, 2004 5.267 5.439 5.257 5.398 417,530 +0.16(+3.08%)
Feb 06, 2004 5.307 5.318 5.207 5.237 363,586 -0.04(-0.70%)
Feb 05, 2004 5.113 5.294 5.113 5.274 234,389 +0.20(+3.87%)
Feb 04, 2004 5.246 5.246 5.037 5.077 406,472 -0.17(-3.22%)
Feb 03, 2004 5.389 5.389 5.244 5.246 271,610 -0.14(-2.65%)
Feb 02, 2004 5.404 5.511 5.283 5.389 259,743 +0.01(+0.24%)
Jan 30, 2004 5.357 5.417 5.274 5.376 316,115 +0.04(+0.69%)
Jan 29, 2004 5.430 5.431 5.218 5.339 556,707 -0.02(-0.38%)
Jan 28, 2004 5.743 5.745 5.330 5.359 334,995 -0.37(-6.44%)
Jan 27, 2004 5.728 5.760 5.652 5.728 309,372 +0.03(+0.52%)
Jan 26, 2004 5.856 5.875 5.596 5.698 198,785 -0.16(-2.66%)
Jan 23, 2004 5.837 5.893 5.684 5.854 240,322 +0.06(+1.09%)
Jan 22, 2004 6.023 6.038 5.760 5.791 247,875 -0.23(-3.85%)
Jan 21, 2004 5.839 6.078 5.828 6.023 281,860 +0.23(+4.00%)
Jan 20, 2004 5.793 5.826 5.769 5.791 210,923 -0.01(-0.13%)
Jan 16, 2004 5.839 5.876 5.761 5.799 317,463 +0.13(+2.29%)
Jan 15, 2004 5.886 5.886 5.591 5.669 655,696 -0.37(-6.05%)
Jan 14, 2004 6.188 6.188 5.951 6.034 364,125 -0.15(-2.49%)
Jan 13, 2004 6.143 6.188 5.954 6.188 242,211 +0.11(+1.74%)
Jan 12, 2004 6.060 6.099 6.015 6.082 217,126 +0.05(+0.83%)
Jan 09, 2004 6.277 6.277 6.032 6.032 165,070 -0.24(-3.90%)
Jan 08, 2004 6.293 6.297 6.242 6.277 157,787 +0.03(+0.42%)
Jan 07, 2004 6.192 6.251 6.099 6.251 307,753 +0.06(+0.96%)
Jan 06, 2004 6.390 6.433 6.192 6.192 369,250 -0.14(-2.28%)
Jan 05, 2004 6.505 6.505 6.321 6.336 264,867 -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.