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

Reliance Inc (NY: RS )

325.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2005 10.82 11.09 10.70 10.92 1,124,789 +0.32(+3.04%)
Oct 28, 2005 10.33 10.68 10.28 10.60 537,988 +0.30(+2.94%)
Oct 27, 2005 10.51 10.51 10.24 10.30 503,793 -0.21(-2.04%)
Oct 26, 2005 10.62 10.84 10.48 10.51 858,536 +0.00(+0.00%)
Oct 25, 2005 10.63 10.75 10.34 10.51 1,488,147 -0.04(-0.36%)
Oct 24, 2005 10.07 10.57 10.02 10.55 1,182,739 +0.54(+5.38%)
Oct 21, 2005 9.501 10.21 9.501 10.01 1,130,532 +0.54(+5.70%)
Oct 20, 2005 10.27 10.33 9.321 9.472 1,933,991 -0.30(-3.04%)
Oct 19, 2005 9.384 9.769 9.037 9.769 1,255,828 +0.35(+3.76%)
Oct 18, 2005 9.656 9.658 9.370 9.415 684,949 -0.24(-2.50%)
Oct 17, 2005 9.642 9.715 9.577 9.656 540,076 +0.09(+0.94%)
Oct 14, 2005 9.606 9.694 9.384 9.566 506,142 +0.03(+0.32%)
Oct 13, 2005 9.545 9.575 9.311 9.535 841,569 -0.02(-0.18%)
Oct 12, 2005 9.811 9.811 9.319 9.552 887,772 -0.26(-2.64%)
Oct 11, 2005 9.777 9.936 9.761 9.811 537,727 +0.06(+0.63%)
Oct 10, 2005 9.953 10.12 9.731 9.750 854,621 -0.05(-0.55%)
Oct 07, 2005 9.687 9.980 9.658 9.803 581,580 +0.13(+1.33%)
Oct 06, 2005 9.824 9.893 9.476 9.675 825,907 -0.12(-1.19%)
Oct 05, 2005 10.09 10.09 9.729 9.792 1,030,557 -0.30(-2.94%)
Oct 04, 2005 10.18 10.22 9.989 10.09 445,843 -0.10(-0.94%)
Oct 03, 2005 10.15 10.28 10.11 10.18 491,002 +0.05(+0.45%)
Sep 30, 2005 9.991 10.19 9.918 10.14 732,196 +0.15(+1.48%)
Sep 29, 2005 9.849 9.993 9.838 9.991 434,880 +0.14(+1.44%)
Sep 28, 2005 9.710 9.895 9.710 9.849 581,058 +0.16(+1.64%)
Sep 27, 2005 9.788 9.788 9.593 9.690 418,174 -0.02(-0.24%)
Sep 26, 2005 9.711 9.824 9.568 9.713 708,703 +0.11(+1.10%)
Sep 23, 2005 9.608 9.690 9.367 9.608 543,209 +0.10(+1.09%)
Sep 22, 2005 9.861 9.861 9.399 9.505 567,485 +0.02(+0.18%)
Sep 21, 2005 9.367 9.677 9.363 9.487 589,411 +0.11(+1.12%)
Sep 20, 2005 9.604 9.665 9.261 9.382 1,193,180 -0.22(-2.33%)
Sep 19, 2005 9.621 9.702 9.581 9.606 684,166 -0.02(-0.16%)
Sep 16, 2005 9.618 9.673 9.577 9.621 942,328 +0.04(+0.46%)
Sep 15, 2005 9.478 9.702 9.478 9.577 702,177 +0.17(+1.81%)
Sep 14, 2005 9.491 9.541 9.401 9.407 561,742 -0.04(-0.39%)
Sep 13, 2005 9.522 9.572 9.418 9.443 479,517 -0.08(-0.82%)
Sep 12, 2005 9.403 9.564 9.351 9.522 453,935 +0.07(+0.75%)
Sep 09, 2005 9.290 9.466 9.290 9.451 431,748 +0.20(+2.15%)
Sep 08, 2005 9.284 9.305 9.141 9.252 463,072 -0.05(-0.49%)
Sep 07, 2005 9.296 9.357 9.227 9.298 804,502 +0.10(+1.13%)
Sep 06, 2005 9.330 9.330 9.026 9.194 996,883 -0.19(-2.04%)
Sep 02, 2005 9.495 9.518 9.365 9.386 295,489 -0.09(-0.95%)
Sep 01, 2005 9.242 9.483 9.190 9.476 495,962 +0.28(+3.06%)
Aug 31, 2005 9.116 9.213 9.097 9.194 614,732 +0.08(+0.86%)
Aug 30, 2005 9.127 9.143 9.033 9.116 315,588 -0.02(-0.23%)
Aug 29, 2005 9.112 9.271 9.035 9.137 621,257 +0.03(+0.29%)
Aug 26, 2005 9.156 9.194 8.976 9.110 609,511 -0.07(-0.71%)
Aug 25, 2005 8.984 9.183 8.984 9.175 462,027 +0.17(+1.91%)
Aug 24, 2005 9.003 9.188 8.936 9.003 691,736 -0.10(-1.07%)
Aug 23, 2005 9.349 9.349 8.961 9.100 668,504 -0.25(-2.64%)
Aug 22, 2005 9.114 9.370 9.114 9.347 478,211 +0.30(+3.30%)
Aug 19, 2005 9.007 9.210 9.007 9.049 511,885 +0.04(+0.47%)
Aug 18, 2005 9.058 9.075 8.926 9.007 732,718 -0.17(-1.86%)
Aug 17, 2005 9.223 9.422 9.129 9.177 485,781 -0.09(-0.93%)
Aug 16, 2005 9.470 9.470 9.261 9.263 395,725 -0.19(-1.99%)
Aug 15, 2005 9.424 9.545 9.338 9.451 522,065 +0.07(+0.80%)
Aug 12, 2005 9.447 9.489 9.244 9.376 488,653 -0.06(-0.67%)
Aug 11, 2005 9.252 9.505 9.194 9.439 553,128 +0.16(+1.78%)
Aug 10, 2005 9.434 9.434 9.192 9.275 820,164 -0.07(-0.78%)
Aug 09, 2005 9.363 9.416 9.213 9.347 762,998 +0.11(+1.14%)
Aug 08, 2005 9.022 9.335 9.022 9.242 590,717 +0.22(+2.44%)
Aug 05, 2005 9.152 9.204 8.936 9.022 906,566 -0.13(-1.42%)
Aug 04, 2005 9.196 9.210 9.079 9.152 651,015 -0.04(-0.48%)
Aug 03, 2005 9.144 9.238 9.051 9.196 676,857 +0.05(+0.52%)
Aug 02, 2005 9.098 9.242 9.066 9.148 658,846 +0.14(+1.60%)
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.