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

Reliance Inc (NY: RS )

321.32 -0.80 (-0.25%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 18, 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 (%)
Jul 29, 2005 8.936 8.993 8.884 8.949 907,871 -0.00(-0.02%)
Jul 28, 2005 8.811 8.955 8.782 8.951 1,179,345 +0.13(+1.48%)
Jul 27, 2005 8.926 9.003 8.735 8.821 1,137,058 -0.09(-1.05%)
Jul 26, 2005 8.696 8.951 8.604 8.915 1,036,299 +0.18(+2.06%)
Jul 25, 2005 8.809 8.995 8.673 8.735 1,214,324 +0.01(+0.15%)
Jul 22, 2005 8.438 8.733 8.438 8.721 1,070,495 +0.27(+3.22%)
Jul 21, 2005 8.237 8.474 8.189 8.449 2,132,115 +0.61(+7.72%)
Jul 20, 2005 7.604 7.882 7.604 7.844 779,704 +0.20(+2.63%)
Jul 19, 2005 7.390 7.666 7.369 7.643 596,459 +0.26(+3.53%)
Jul 18, 2005 7.419 7.507 7.352 7.382 539,293 -0.03(-0.46%)
Jul 15, 2005 7.415 7.463 7.355 7.417 359,442 -0.02(-0.21%)
Jul 14, 2005 7.662 7.671 7.376 7.432 420,784 -0.12(-1.57%)
Jul 13, 2005 7.547 7.595 7.421 7.551 282,437 +0.00(+0.05%)
Jul 12, 2005 7.545 7.633 7.434 7.547 497,267 -0.00(-0.05%)
Jul 11, 2005 7.390 7.593 7.390 7.551 564,091 +0.16(+2.12%)
Jul 08, 2005 7.231 7.432 7.231 7.394 664,589 +0.20(+2.80%)
Jul 07, 2005 6.982 7.212 6.982 7.193 518,671 -0.05(-0.66%)
Jul 06, 2005 7.237 7.344 7.160 7.240 628,827 +0.03(+0.45%)
Jul 05, 2005 7.235 7.237 7.106 7.208 448,976 +0.02(+0.29%)
Jul 01, 2005 7.164 7.300 7.106 7.187 236,495 +0.09(+1.21%)
Jun 30, 2005 7.346 7.373 7.080 7.101 1,022,726 -0.24(-3.31%)
Jun 29, 2005 7.371 7.436 7.313 7.344 214,046 -0.02(-0.26%)
Jun 28, 2005 7.292 7.405 7.260 7.363 579,753 +0.17(+2.37%)
Jun 27, 2005 7.160 7.231 7.126 7.193 459,939 +0.04(+0.56%)
Jun 24, 2005 7.183 7.212 7.049 7.152 737,417 -0.10(-1.32%)
Jun 23, 2005 7.545 7.545 7.216 7.248 821,991 -0.34(-4.54%)
Jun 22, 2005 7.604 7.685 7.528 7.593 659,107 +0.03(+0.35%)
Jun 21, 2005 7.601 7.604 7.394 7.566 876,286 -0.11(-1.40%)
Jun 20, 2005 7.758 7.760 7.601 7.673 1,032,906 -0.17(-2.17%)
Jun 17, 2005 7.901 7.957 7.779 7.844 543,209 +0.00(+0.00%)
Jun 16, 2005 7.685 7.863 7.683 7.844 773,961 +0.13(+1.71%)
Jun 15, 2005 7.662 7.717 7.597 7.712 941,805 +0.05(+0.65%)
Jun 14, 2005 7.662 7.662 7.530 7.662 731,935 +0.00(+0.00%)
Jun 13, 2005 7.576 7.691 7.478 7.662 694,346 +0.08(+1.04%)
Jun 10, 2005 7.534 7.633 7.407 7.583 666,938 +0.05(+0.66%)
Jun 09, 2005 7.566 7.566 7.401 7.534 470,902 -0.06(-0.78%)
Jun 08, 2005 7.568 7.679 7.549 7.593 1,110,433 +0.02(+0.33%)
Jun 07, 2005 7.518 7.612 7.488 7.568 568,529 +0.01(+0.15%)
Jun 06, 2005 7.555 7.589 7.445 7.557 840,264 +0.03(+0.36%)
Jun 03, 2005 7.535 7.666 7.495 7.530 609,250 +0.01(+0.18%)
Jun 02, 2005 7.442 7.625 7.350 7.516 633,004 +0.07(+1.00%)
Jun 01, 2005 7.373 7.505 7.260 7.442 866,367 +0.07(+0.94%)
May 31, 2005 7.422 7.480 7.373 7.373 997,405 -0.15(-1.99%)
May 27, 2005 7.662 7.729 7.514 7.522 775,267 +0.02(+0.23%)
May 26, 2005 7.407 7.539 7.327 7.505 556,260 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.091 7.369 1,430,720 -0.01(-0.10%)
May 24, 2005 7.499 7.499 7.334 7.376 699,306 -0.14(-1.89%)
May 23, 2005 7.465 7.595 7.453 7.518 1,062,925 +0.06(+0.85%)
May 20, 2005 7.585 7.643 7.453 7.455 687,299 -0.18(-2.38%)
May 19, 2005 7.710 7.710 7.491 7.637 1,344,579 -0.05(-0.60%)
May 18, 2005 7.059 7.717 7.059 7.683 1,929,814 +0.67(+9.53%)
May 17, 2005 6.867 7.041 6.804 7.014 608,728 +0.12(+1.78%)
May 16, 2005 6.704 6.909 6.666 6.892 632,221 +0.18(+2.68%)
May 13, 2005 6.903 6.980 6.626 6.712 896,647 -0.17(-2.53%)
May 12, 2005 7.187 7.189 6.825 6.886 981,743 -0.33(-4.57%)
May 11, 2005 7.216 7.277 7.103 7.216 927,449 +0.00(+0.00%)
May 10, 2005 7.545 7.545 7.191 7.216 1,080,675 -0.33(-4.37%)
May 09, 2005 7.470 7.566 7.371 7.545 462,810 +0.02(+0.21%)
May 06, 2005 7.499 7.585 7.453 7.530 521,804 +0.07(+0.92%)
May 05, 2005 7.528 7.610 7.398 7.461 847,051 -0.08(-1.04%)
May 04, 2005 7.327 7.555 7.267 7.539 650,754 +0.21(+2.85%)
May 03, 2005 7.262 7.367 7.217 7.330 848,617 +0.07(+0.95%)
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.