Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.719 7.778 7.581 7.722 471,206 +0.08(+1.05%)
Jun 29, 2004 7.558 7.776 7.558 7.642 594,685 +0.10(+1.29%)
Jun 28, 2004 7.623 7.680 7.485 7.544 484,259 -0.03(-0.40%)
Jun 25, 2004 7.564 7.724 7.498 7.575 1,296,926 +0.07(+0.89%)
Jun 24, 2004 7.433 7.642 7.334 7.508 1,467,657 +0.07(+0.90%)
Jun 23, 2004 7.117 7.468 7.117 7.441 548,478 +0.32(+4.55%)
Jun 22, 2004 7.100 7.152 6.895 7.117 864,878 +0.11(+1.64%)
Jun 21, 2004 7.159 7.165 6.976 7.002 403,592 -0.18(-2.45%)
Jun 18, 2004 7.179 7.247 7.090 7.179 620,791 +0.00(+0.00%)
Jun 17, 2004 7.010 7.280 6.920 7.179 888,895 +0.14(+2.01%)
Jun 16, 2004 6.981 7.062 6.868 7.037 376,442 +0.09(+1.27%)
Jun 15, 2004 6.851 7.004 6.834 6.949 514,541 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.665 6.679 349,815 -0.18(-2.65%)
Jun 10, 2004 6.818 6.960 6.818 6.861 519,762 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.776 6.822 486,347 -0.16(-2.28%)
Jun 08, 2004 7.004 7.010 6.908 6.981 421,083 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.751 7.050 415,601 +0.29(+4.34%)
Jun 04, 2004 6.799 6.818 6.719 6.757 355,036 +0.03(+0.43%)
Jun 03, 2004 6.933 6.933 6.728 6.728 310,134 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.868 6.937 373,310 -0.00(-0.03%)
Jun 01, 2004 6.985 6.991 6.828 6.939 436,485 -0.07(-0.98%)
May 28, 2004 6.832 7.029 6.753 7.008 342,244 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.782 6.841 615,048 -0.05(-0.75%)
May 26, 2004 6.998 7.035 6.843 6.893 369,133 -0.10(-1.40%)
May 25, 2004 6.799 7.054 6.767 6.991 683,183 +0.33(+4.98%)
May 24, 2004 6.684 6.751 6.615 6.659 532,815 +0.01(+0.17%)
May 21, 2004 6.623 6.690 6.539 6.648 414,295 +0.09(+1.34%)
May 20, 2004 6.483 6.619 6.410 6.560 646,374 +0.04(+0.62%)
May 19, 2004 6.569 6.675 6.418 6.520 825,198 +0.01(+0.15%)
May 18, 2004 6.139 6.510 6.139 6.510 486,869 +0.39(+6.35%)
May 17, 2004 6.250 6.309 6.083 6.121 336,240 -0.15(-2.35%)
May 14, 2004 6.265 6.416 6.225 6.269 559,965 -0.06(-0.94%)
May 13, 2004 6.464 6.489 6.244 6.328 625,229 -0.18(-2.82%)
May 12, 2004 6.412 6.512 6.276 6.512 780,296 +0.14(+2.26%)
May 11, 2004 6.368 6.414 6.290 6.368 1,042,919 +0.11(+1.71%)
May 10, 2004 6.146 6.424 6.133 6.261 921,005 +0.11(+1.87%)
May 07, 2004 6.619 6.751 6.142 6.146 509,842 -0.49(-7.41%)
May 06, 2004 6.740 6.740 6.558 6.638 461,286 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.734 6.738 465,724 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,426 +0.04(+0.63%)
May 03, 2004 6.359 6.736 6.263 6.681 1,032,215 +0.36(+5.63%)
Apr 30, 2004 6.391 6.464 6.244 6.324 597,035 -0.11(-1.76%)
Apr 29, 2004 6.455 6.535 6.384 6.437 864,878 -0.14(-2.07%)
Apr 28, 2004 6.933 6.933 6.476 6.573 1,018,901 -0.36(-5.19%)
Apr 27, 2004 7.012 7.066 6.820 6.933 564,403 -0.05(-0.77%)
Apr 26, 2004 7.108 7.263 6.958 6.987 436,746 -0.11(-1.51%)
Apr 23, 2004 7.077 7.106 6.995 7.094 590,769 +0.04(+0.52%)
Apr 22, 2004 6.953 7.133 6.891 7.058 846,343 +0.20(+2.90%)
Apr 21, 2004 7.104 7.117 6.681 6.859 1,025,689 -0.24(-3.42%)
Apr 20, 2004 7.069 7.165 7.033 7.102 954,159 +0.06(+0.79%)
Apr 19, 2004 7.230 7.326 7.008 7.046 1,189,371 -0.02(-0.30%)
Apr 16, 2004 6.818 7.161 6.761 7.067 1,495,329 +0.36(+5.40%)
Apr 15, 2004 6.895 6.895 6.587 6.705 1,026,211 +0.28(+4.35%)
Apr 14, 2004 6.478 6.606 6.414 6.426 383,752 -0.05(-0.80%)
Apr 13, 2004 6.866 6.868 6.424 6.478 300,475 -0.42(-6.06%)
Apr 12, 2004 6.757 6.895 6.723 6.895 238,344 +0.19(+2.77%)
Apr 08, 2004 6.908 6.930 6.690 6.709 350,337 -0.17(-2.42%)
Apr 07, 2004 6.887 6.908 6.763 6.876 317,705 -0.01(-0.17%)
Apr 06, 2004 6.893 6.970 6.863 6.887 751,319 -0.02(-0.36%)
Apr 05, 2004 6.905 6.933 6.826 6.912 491,568 +0.05(+0.67%)
Apr 02, 2004 6.704 6.887 6.656 6.866 750,275 +0.25(+3.70%)
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.