Skip to main content

Reliance Inc (NY: RS )

334.13 -2.77 (-0.82%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.288 7.397 7.217 7.349 1,064,325 +0.06(+0.84%)
Jan 28, 2005 7.399 7.412 7.228 7.288 427,087 -0.06(-0.86%)
Jan 27, 2005 7.428 7.466 7.259 7.351 538,819 -0.04(-0.57%)
Jan 26, 2005 7.382 7.441 7.244 7.393 373,571 +0.04(+0.60%)
Jan 25, 2005 7.307 7.525 7.307 7.349 618,441 +0.05(+0.68%)
Jan 24, 2005 7.276 7.353 7.240 7.299 1,157,000 +0.01(+0.08%)
Jan 21, 2005 7.090 7.324 7.089 7.293 603,561 +0.19(+2.70%)
Jan 20, 2005 6.991 7.167 6.964 7.102 545,868 +0.09(+1.28%)
Jan 19, 2005 7.087 7.184 6.998 7.012 333,629 -0.10(-1.40%)
Jan 18, 2005 7.064 7.150 6.954 7.112 546,912 +0.05(+0.71%)
Jan 14, 2005 7.039 7.175 7.027 7.062 543,257 +0.07(+1.01%)
Jan 13, 2005 7.010 7.133 6.922 6.991 396,283 -0.02(-0.25%)
Jan 12, 2005 6.953 7.020 6.861 7.008 335,457 +0.06(+0.83%)
Jan 11, 2005 7.048 7.052 6.874 6.951 739,571 -0.16(-2.18%)
Jan 10, 2005 6.972 7.167 6.972 7.106 483,997 +0.12(+1.70%)
Jan 07, 2005 7.182 7.249 6.987 6.987 528,377 -0.15(-2.07%)
Jan 06, 2005 7.163 7.202 7.060 7.134 465,985 -0.03(-0.40%)
Jan 05, 2005 7.186 7.249 7.112 7.163 919,178 -0.03(-0.45%)
Jan 04, 2005 7.267 7.357 7.154 7.196 496,006 -0.09(-1.21%)
Jan 03, 2005 7.431 7.537 7.255 7.284 507,231 -0.18(-2.39%)
Dec 31, 2004 7.418 7.542 7.418 7.462 248,786 +0.04(+0.49%)
Dec 30, 2004 7.385 7.468 7.309 7.426 437,529 -0.04(-0.56%)
Dec 29, 2004 7.609 7.609 7.462 7.468 308,568 -0.12(-1.64%)
Dec 28, 2004 7.508 7.623 7.508 7.592 233,906 +0.15(+2.01%)
Dec 27, 2004 7.613 7.629 7.429 7.443 244,609 -0.14(-1.87%)
Dec 23, 2004 7.556 7.673 7.556 7.585 175,690 +0.01(+0.18%)
Dec 22, 2004 7.688 7.740 7.481 7.571 435,963 -0.09(-1.20%)
Dec 21, 2004 7.451 7.677 7.447 7.663 867,228 +0.21(+2.85%)
Dec 20, 2004 7.412 7.518 7.391 7.451 446,144 +0.06(+0.78%)
Dec 17, 2004 7.374 7.429 7.311 7.393 389,495 +0.02(+0.26%)
Dec 16, 2004 7.452 7.485 7.293 7.374 465,724 -0.08(-1.13%)
Dec 15, 2004 7.236 7.458 7.211 7.458 487,913 +0.27(+3.76%)
Dec 14, 2004 7.182 7.297 7.089 7.188 782,907 -0.21(-2.90%)
Dec 13, 2004 7.332 7.445 7.322 7.403 483,475 +0.08(+1.12%)
Dec 10, 2004 7.221 7.382 7.177 7.320 422,127 +0.11(+1.59%)
Dec 09, 2004 7.221 7.249 7.110 7.205 405,159 -0.03(-0.42%)
Dec 08, 2004 7.280 7.286 7.113 7.236 494,440 -0.06(-0.79%)
Dec 07, 2004 7.573 7.573 7.293 7.293 693,103 -0.27(-3.59%)
Dec 06, 2004 7.772 7.774 7.535 7.565 629,667 -0.22(-2.78%)
Dec 03, 2004 7.690 7.805 7.636 7.782 482,692 +0.08(+1.02%)
Dec 02, 2004 7.724 7.724 7.472 7.703 849,998 -0.05(-0.67%)
Dec 01, 2004 7.684 7.832 7.625 7.755 566,230 +0.11(+1.45%)
Nov 30, 2004 7.805 7.918 7.644 7.644 650,290 -0.16(-2.11%)
Nov 29, 2004 7.834 7.899 7.632 7.809 531,510 +0.00(+0.02%)
Nov 26, 2004 7.713 7.891 7.713 7.807 557,093 +0.16(+2.10%)
Nov 24, 2004 7.562 7.734 7.562 7.646 403,070 +0.07(+0.94%)
Nov 23, 2004 7.665 7.665 7.445 7.575 606,433 -0.09(-1.15%)
Nov 22, 2004 7.355 7.669 7.349 7.663 574,584 +0.30(+4.08%)
Nov 19, 2004 7.393 7.483 7.330 7.362 469,378 -0.05(-0.65%)
Nov 18, 2004 7.472 7.485 7.320 7.410 511,408 -0.06(-0.82%)
Nov 17, 2004 7.460 7.604 7.368 7.472 369,133 +0.09(+1.19%)
Nov 16, 2004 7.391 7.451 7.334 7.383 510,364 -0.01(-0.10%)
Nov 15, 2004 7.422 7.426 7.240 7.391 589,203 -0.00(-0.03%)
Nov 12, 2004 7.230 7.429 7.192 7.393 475,905 +0.19(+2.66%)
Nov 11, 2004 7.129 7.219 7.067 7.202 414,034 +0.07(+1.02%)
Nov 10, 2004 7.127 7.293 7.058 7.129 450,582 -0.00(-0.03%)
Nov 09, 2004 7.039 7.219 7.014 7.131 321,882 +0.09(+1.31%)
Nov 08, 2004 7.067 7.129 6.956 7.039 442,228 +0.02(+0.27%)
Nov 05, 2004 7.083 7.163 6.985 7.020 418,733 -0.06(-0.79%)
Nov 04, 2004 6.953 7.081 6.895 7.075 530,727 +0.10(+1.46%)
Nov 03, 2004 6.895 7.037 6.863 6.974 793,088 +0.18(+2.71%)
Nov 02, 2004 6.679 6.866 6.656 6.790 1,035,609 +0.24(+3.62%)
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.