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

Reliance Inc (NY: RS )

286.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2004 7.554 7.663 7.398 7.398 671,879 -0.16(-2.11%)
Nov 29, 2004 7.582 7.645 7.387 7.558 549,155 +0.00(+0.02%)
Nov 26, 2004 7.465 7.637 7.465 7.556 575,588 +0.16(+2.10%)
Nov 24, 2004 7.319 7.485 7.319 7.400 416,451 +0.07(+0.94%)
Nov 23, 2004 7.419 7.419 7.206 7.332 626,565 -0.09(-1.15%)
Nov 22, 2004 7.118 7.422 7.113 7.417 593,659 +0.29(+4.08%)
Nov 19, 2004 7.155 7.243 7.094 7.126 484,961 -0.05(-0.65%)
Nov 18, 2004 7.231 7.244 7.085 7.172 528,386 -0.06(-0.82%)
Nov 17, 2004 7.220 7.359 7.131 7.231 381,387 +0.09(+1.19%)
Nov 16, 2004 7.154 7.211 7.098 7.146 527,307 -0.01(-0.10%)
Nov 15, 2004 7.183 7.187 7.007 7.154 608,764 -0.00(-0.03%)
Nov 12, 2004 6.998 7.191 6.961 7.155 491,704 +0.19(+2.66%)
Nov 11, 2004 6.900 6.987 6.840 6.970 427,780 +0.07(+1.02%)
Nov 10, 2004 6.898 7.059 6.831 6.900 465,541 -0.00(-0.03%)
Nov 09, 2004 6.813 6.987 6.788 6.902 332,568 +0.09(+1.31%)
Nov 08, 2004 6.840 6.900 6.733 6.813 456,910 +0.02(+0.27%)
Nov 05, 2004 6.855 6.933 6.761 6.794 432,635 -0.05(-0.79%)
Nov 04, 2004 6.729 6.853 6.674 6.848 548,346 +0.10(+1.46%)
Nov 03, 2004 6.674 6.811 6.642 6.750 819,417 +0.18(+2.71%)
Nov 02, 2004 6.464 6.646 6.442 6.572 1,069,990 +0.23(+3.62%)
Nov 01, 2004 6.381 6.388 6.229 6.342 548,346 -0.02(-0.32%)
Oct 29, 2004 6.290 6.371 6.232 6.362 811,595 +0.08(+1.30%)
Oct 28, 2004 6.475 6.477 6.232 6.281 1,338,903 -0.39(-5.89%)
Oct 27, 2004 6.659 6.857 6.538 6.674 945,378 +0.05(+0.70%)
Oct 26, 2004 6.525 6.631 6.425 6.627 1,066,483 +0.16(+2.44%)
Oct 25, 2004 6.712 6.735 6.425 6.470 1,160,347 +0.07(+1.10%)
Oct 22, 2004 6.449 6.522 6.395 6.399 523,531 -0.04(-0.66%)
Oct 21, 2004 6.303 6.442 6.153 6.442 760,618 +0.09(+1.46%)
Oct 20, 2004 6.256 6.468 6.253 6.349 669,991 +0.10(+1.57%)
Oct 19, 2004 6.636 6.720 6.132 6.251 1,139,308 -0.34(-5.15%)
Oct 18, 2004 6.614 6.692 6.520 6.590 659,202 -0.06(-0.86%)
Oct 15, 2004 6.664 6.727 6.640 6.648 483,073 +0.00(+0.06%)
Oct 14, 2004 6.705 6.737 6.562 6.644 492,244 -0.04(-0.64%)
Oct 13, 2004 7.252 7.254 6.560 6.686 1,432,497 -0.57(-7.80%)
Oct 12, 2004 7.320 7.320 7.131 7.252 340,120 -0.07(-0.94%)
Oct 11, 2004 7.415 7.437 7.295 7.320 405,932 -0.05(-0.65%)
Oct 08, 2004 7.424 7.547 7.352 7.369 593,659 -0.09(-1.17%)
Oct 07, 2004 7.767 7.767 7.456 7.456 469,317 -0.31(-4.01%)
Oct 06, 2004 7.573 7.767 7.573 7.767 422,116 +0.18(+2.32%)
Oct 05, 2004 7.619 7.671 7.547 7.591 520,564 +0.00(+0.00%)
Oct 04, 2004 7.469 7.643 7.456 7.591 559,944 +0.12(+1.64%)
Oct 01, 2004 7.415 7.472 7.378 7.469 498,177 +0.11(+1.49%)
Sep 30, 2004 7.224 7.422 7.213 7.359 455,292 +0.14(+1.98%)
Sep 29, 2004 7.384 7.384 7.154 7.217 463,653 -0.18(-2.46%)
Sep 28, 2004 7.044 7.406 7.044 7.398 802,425 +0.37(+5.30%)
Sep 27, 2004 6.885 7.105 6.885 7.026 670,800 +0.13(+1.94%)
Sep 24, 2004 6.816 6.978 6.816 6.892 258,394 +0.08(+1.11%)
Sep 23, 2004 6.911 6.918 6.785 6.816 434,253 -0.09(-1.37%)
Sep 22, 2004 7.054 7.054 6.896 6.911 599,863 -0.18(-2.49%)
Sep 21, 2004 7.079 7.128 6.961 7.087 498,717 -0.01(-0.10%)
Sep 20, 2004 6.972 7.176 6.965 7.094 497,638 -0.09(-1.24%)
Sep 17, 2004 7.209 7.244 7.111 7.183 581,252 +0.02(+0.26%)
Sep 16, 2004 7.206 7.291 7.155 7.165 575,858 -0.01(-0.16%)
Sep 15, 2004 7.302 7.332 7.137 7.176 719,080 -0.13(-1.73%)
Sep 14, 2004 7.513 7.513 7.270 7.302 470,126 -0.24(-3.17%)
Sep 13, 2004 7.493 7.613 7.489 7.541 287,524 +0.07(+0.94%)
Sep 10, 2004 7.532 7.532 7.437 7.471 489,277 -0.08(-1.08%)
Sep 09, 2004 7.422 7.591 7.358 7.552 624,677 +0.26(+3.51%)
Sep 08, 2004 7.393 7.467 7.283 7.296 356,034 -0.08(-1.08%)
Sep 07, 2004 7.202 7.430 7.202 7.376 381,387 +0.17(+2.42%)
Sep 03, 2004 7.282 7.324 7.200 7.202 332,837 -0.08(-1.09%)
Sep 02, 2004 7.061 7.282 7.037 7.282 517,328 +0.24(+3.40%)
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.