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

Reliance Inc (NY: RS )

322.12 -0.76 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Apr 01, 2004 6.838 6.878 6.455 6.621 1,783,796 -0.11(-1.65%)
Mar 31, 2004 6.895 6.895 6.610 6.732 617,397 -0.15(-2.23%)
Mar 30, 2004 6.654 6.918 6.654 6.885 605,911 +0.23(+3.48%)
Mar 29, 2004 6.502 6.675 6.502 6.654 503,055 +0.20(+3.06%)
Mar 26, 2004 6.150 6.510 6.137 6.456 428,131 +0.31(+5.02%)
Mar 25, 2004 6.024 6.177 6.014 6.148 442,228 +0.14(+2.26%)
Mar 24, 2004 6.225 6.368 5.949 6.012 1,748,031 +0.16(+2.75%)
Mar 23, 2004 5.928 5.939 5.807 5.851 675,091 +0.11(+1.83%)
Mar 22, 2004 6.129 6.148 5.704 5.746 360,779 -0.34(-5.60%)
Mar 19, 2004 6.177 6.309 5.989 6.087 523,417 +0.31(+5.30%)
Mar 18, 2004 5.842 5.876 5.721 5.780 361,562 -0.10(-1.63%)
Mar 17, 2004 5.685 5.907 5.675 5.876 292,643 +0.25(+4.50%)
Mar 16, 2004 5.685 5.813 5.602 5.623 294,210 -0.01(-0.24%)
Mar 15, 2004 5.922 5.934 5.602 5.637 335,718 -0.26(-4.39%)
Mar 12, 2004 5.685 5.895 5.604 5.895 474,338 +0.21(+3.74%)
Mar 11, 2004 5.784 6.045 5.681 5.683 313,528 -0.10(-1.72%)
Mar 10, 2004 6.014 6.043 5.782 5.782 257,140 -0.26(-4.28%)
Mar 09, 2004 6.106 6.114 5.976 6.041 251,919 -0.03(-0.44%)
Mar 08, 2004 6.181 6.181 6.052 6.068 265,494 -0.09(-1.52%)
Mar 05, 2004 6.049 6.186 6.014 6.162 183,261 +0.11(+1.87%)
Mar 04, 2004 6.033 6.049 5.937 6.049 326,842 +0.06(+1.06%)
Mar 03, 2004 6.094 6.094 5.939 5.985 531,771 -0.11(-1.79%)
Mar 02, 2004 6.177 6.253 6.089 6.094 470,423 -0.09(-1.46%)
Mar 01, 2004 6.087 6.225 6.079 6.184 489,219 +0.16(+2.70%)
Feb 27, 2004 6.024 6.117 5.995 6.022 322,665 -0.01(-0.19%)
Feb 26, 2004 5.920 6.100 5.874 6.033 377,487 +0.13(+2.27%)
Feb 25, 2004 5.727 5.899 5.723 5.899 371,743 +0.19(+3.36%)
Feb 24, 2004 5.784 5.932 5.708 5.708 370,699 -0.07(-1.16%)
Feb 23, 2004 5.880 5.918 5.775 5.775 319,793 -0.07(-1.28%)
Feb 20, 2004 5.880 5.880 5.692 5.849 394,716 +0.05(+0.86%)
Feb 19, 2004 5.876 5.937 5.767 5.800 391,584 -0.01(-0.13%)
Feb 18, 2004 5.937 5.960 5.731 5.807 196,836 -0.09(-1.59%)
Feb 17, 2004 5.723 5.937 5.723 5.901 245,131 +0.20(+3.46%)
Feb 13, 2004 5.845 5.863 5.619 5.704 359,735 -0.09(-1.62%)
Feb 12, 2004 5.863 5.895 5.784 5.798 158,983 -0.04(-0.75%)
Feb 11, 2004 5.805 5.868 5.711 5.842 168,120 +0.04(+0.63%)
Feb 10, 2004 5.631 5.845 5.631 5.805 507,231 +0.23(+4.09%)
Feb 09, 2004 5.441 5.619 5.432 5.577 404,114 +0.17(+3.08%)
Feb 06, 2004 5.484 5.495 5.380 5.411 351,903 -0.04(-0.70%)
Feb 05, 2004 5.282 5.470 5.282 5.449 226,857 +0.20(+3.87%)
Feb 04, 2004 5.420 5.420 5.204 5.246 393,411 -0.17(-3.22%)
Feb 03, 2004 5.568 5.568 5.418 5.420 262,883 -0.15(-2.65%)
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.