Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.612 6.803 6.536 6.783 353,606 +0.16(+2.44%)
May 27, 2004 6.729 6.766 6.564 6.622 635,466 -0.05(-0.75%)
May 26, 2004 6.774 6.809 6.623 6.672 381,387 -0.09(-1.40%)
May 25, 2004 6.581 6.827 6.549 6.766 705,864 +0.32(+4.98%)
May 24, 2004 6.470 6.534 6.403 6.446 550,504 +0.01(+0.17%)
May 21, 2004 6.410 6.475 6.329 6.434 428,050 +0.09(+1.34%)
May 20, 2004 6.275 6.407 6.205 6.349 667,833 +0.04(+0.62%)
May 19, 2004 6.358 6.460 6.212 6.310 852,593 +0.01(+0.15%)
May 18, 2004 5.941 6.301 5.941 6.301 503,032 +0.38(+6.35%)
May 17, 2004 6.049 6.106 5.888 5.925 347,402 -0.14(-2.35%)
May 14, 2004 6.064 6.210 6.025 6.067 578,555 -0.06(-0.94%)
May 13, 2004 6.256 6.281 6.043 6.125 645,986 -0.18(-2.82%)
May 12, 2004 6.206 6.303 6.075 6.303 806,201 +0.14(+2.26%)
May 11, 2004 6.164 6.208 6.088 6.164 1,077,542 +0.10(+1.71%)
May 10, 2004 5.949 6.218 5.936 6.060 951,581 +0.11(+1.87%)
May 07, 2004 6.407 6.534 5.945 5.949 526,768 -0.48(-7.41%)
May 06, 2004 6.523 6.523 6.347 6.425 476,600 -0.10(-1.48%)
May 05, 2004 6.572 6.642 6.518 6.522 481,185 +0.01(+0.23%)
May 04, 2004 6.466 6.662 6.290 6.507 553,201 +0.04(+0.63%)
May 03, 2004 6.154 6.520 6.062 6.466 1,066,483 +0.34(+5.63%)
Apr 30, 2004 6.186 6.256 6.043 6.121 616,855 -0.11(-1.76%)
Apr 29, 2004 6.247 6.325 6.179 6.230 893,591 -0.13(-2.07%)
Apr 28, 2004 6.711 6.711 6.268 6.362 1,052,727 -0.35(-5.19%)
Apr 27, 2004 6.787 6.838 6.601 6.711 583,140 -0.05(-0.77%)
Apr 26, 2004 6.879 7.029 6.735 6.763 451,246 -0.10(-1.51%)
Apr 23, 2004 6.850 6.877 6.770 6.866 610,382 +0.04(+0.52%)
Apr 22, 2004 6.729 6.903 6.670 6.831 874,441 +0.19(+2.90%)
Apr 21, 2004 6.876 6.889 6.466 6.638 1,059,740 -0.24(-3.43%)
Apr 20, 2004 6.842 6.935 6.807 6.874 985,836 +0.05(+0.79%)
Apr 19, 2004 6.998 7.091 6.783 6.820 1,228,856 -0.02(-0.30%)
Apr 16, 2004 6.599 6.931 6.544 6.840 1,544,971 +0.35(+5.40%)
Apr 15, 2004 6.674 6.674 6.375 6.490 1,060,280 +0.27(+4.35%)
Apr 14, 2004 6.269 6.394 6.208 6.219 396,492 -0.05(-0.80%)
Apr 13, 2004 6.646 6.648 6.218 6.269 310,450 -0.40(-6.06%)
Apr 12, 2004 6.540 6.674 6.507 6.674 246,256 +0.18(+2.77%)
Apr 08, 2004 6.686 6.707 6.475 6.494 361,967 -0.16(-2.42%)
Apr 07, 2004 6.666 6.686 6.546 6.655 328,252 -0.01(-0.17%)
Apr 06, 2004 6.672 6.746 6.642 6.666 776,262 -0.02(-0.36%)
Apr 05, 2004 6.683 6.711 6.607 6.690 507,887 +0.04(+0.67%)
Apr 02, 2004 6.488 6.666 6.442 6.646 775,183 +0.24(+3.70%)
Apr 01, 2004 6.618 6.657 6.247 6.408 1,843,015 -0.11(-1.65%)
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%)
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.