Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.88 12.08 11.82 11.96 1,156,301 +0.01(+0.06%)
Nov 29, 2005 11.61 12.02 11.61 11.95 1,130,138 +0.34(+2.94%)
Nov 28, 2005 12.05 12.05 11.60 11.61 920,024 -0.42(-3.53%)
Nov 25, 2005 11.77 12.03 11.74 12.03 208,495 +0.27(+2.30%)
Nov 23, 2005 11.86 11.99 11.70 11.76 705,864 +0.04(+0.30%)
Nov 22, 2005 11.88 11.88 11.62 11.73 646,795 -0.16(-1.31%)
Nov 21, 2005 11.53 11.92 11.51 11.88 544,030 +0.34(+2.94%)
Nov 18, 2005 11.68 11.68 11.35 11.55 1,095,074 -0.13(-1.08%)
Nov 17, 2005 11.49 11.67 11.47 11.67 357,652 +0.26(+2.27%)
Nov 16, 2005 11.29 11.43 11.10 11.41 421,037 +0.19(+1.73%)
Nov 15, 2005 11.32 11.47 11.17 11.22 637,354 -0.13(-1.16%)
Nov 14, 2005 11.49 11.50 11.19 11.35 637,894 -0.06(-0.50%)
Nov 11, 2005 11.09 11.48 11.09 11.41 591,771 +0.22(+1.99%)
Nov 10, 2005 11.16 11.19 10.92 11.18 1,218,607 +0.00(+0.02%)
Nov 09, 2005 11.24 11.35 11.11 11.18 954,009 -0.03(-0.26%)
Nov 08, 2005 11.17 11.38 11.14 11.21 646,795 -0.00(-0.03%)
Nov 07, 2005 11.17 11.27 11.05 11.22 1,079,430 +0.05(+0.41%)
Nov 04, 2005 11.22 11.23 11.02 11.17 886,578 -0.05(-0.48%)
Nov 03, 2005 11.09 11.30 11.08 11.22 989,073 +0.19(+1.75%)
Nov 02, 2005 10.74 11.03 10.71 11.03 938,635 +0.30(+2.78%)
Nov 01, 2005 10.41 10.73 10.41 10.73 802,694 +0.16(+1.53%)
Oct 31, 2005 10.47 10.73 10.36 10.57 1,162,235 +0.31(+3.04%)
Oct 28, 2005 10.00 10.34 9.945 10.26 555,898 +0.29(+2.94%)
Oct 27, 2005 10.18 10.18 9.908 9.966 520,564 -0.21(-2.04%)
Oct 26, 2005 10.27 10.49 10.15 10.17 887,118 +0.00(+0.00%)
Oct 25, 2005 10.28 10.41 10.01 10.17 1,537,689 -0.04(-0.36%)
Oct 24, 2005 9.747 10.23 9.693 10.21 1,222,113 +0.52(+5.38%)
Oct 21, 2005 9.195 9.877 9.195 9.690 1,168,169 +0.52(+5.70%)
Oct 20, 2005 9.936 9.995 9.020 9.167 1,998,375 -0.29(-3.04%)
Oct 19, 2005 9.082 9.454 8.746 9.454 1,297,636 +0.34(+3.76%)
Oct 18, 2005 9.345 9.347 9.069 9.111 707,752 -0.23(-2.50%)
Oct 17, 2005 9.332 9.402 9.269 9.345 558,056 +0.09(+0.94%)
Oct 14, 2005 9.297 9.382 9.082 9.258 522,992 +0.03(+0.32%)
Oct 13, 2005 9.237 9.267 9.011 9.228 869,586 -0.02(-0.18%)
Oct 12, 2005 9.495 9.495 9.019 9.245 917,327 -0.25(-2.64%)
Oct 11, 2005 9.462 9.615 9.447 9.495 555,628 +0.06(+0.63%)
Oct 10, 2005 9.632 9.790 9.417 9.436 883,072 -0.05(-0.55%)
Oct 07, 2005 9.374 9.658 9.347 9.488 600,942 +0.12(+1.33%)
Oct 06, 2005 9.508 9.575 9.171 9.363 853,402 -0.11(-1.19%)
Oct 05, 2005 9.764 9.764 9.415 9.476 1,064,865 -0.29(-2.94%)
Oct 04, 2005 9.856 9.895 9.667 9.764 460,686 -0.09(-0.94%)
Oct 03, 2005 9.827 9.945 9.788 9.856 507,348 +0.04(+0.45%)
Sep 30, 2005 9.669 9.862 9.599 9.812 756,572 +0.14(+1.48%)
Sep 29, 2005 9.532 9.671 9.521 9.669 449,358 +0.14(+1.44%)
Sep 28, 2005 9.397 9.576 9.397 9.532 600,402 +0.15(+1.64%)
Sep 27, 2005 9.473 9.473 9.284 9.378 432,095 -0.02(-0.24%)
Sep 26, 2005 9.399 9.508 9.260 9.400 732,297 +0.10(+1.10%)
Sep 23, 2005 9.298 9.378 9.065 9.298 561,293 +0.10(+1.09%)
Sep 22, 2005 9.543 9.543 9.096 9.198 586,377 +0.02(+0.18%)
Sep 21, 2005 9.065 9.365 9.061 9.182 609,033 +0.10(+1.12%)
Sep 20, 2005 9.295 9.354 8.963 9.080 1,232,902 -0.22(-2.33%)
Sep 19, 2005 9.311 9.389 9.272 9.297 706,943 -0.01(-0.16%)
Sep 16, 2005 9.308 9.361 9.269 9.311 973,699 +0.04(+0.46%)
Sep 15, 2005 9.172 9.389 9.172 9.269 725,554 +0.16(+1.81%)
Sep 14, 2005 9.185 9.234 9.098 9.104 580,443 -0.04(-0.39%)
Sep 13, 2005 9.215 9.263 9.115 9.139 495,480 -0.08(-0.82%)
Sep 12, 2005 9.100 9.256 9.050 9.215 469,047 +0.07(+0.75%)
Sep 09, 2005 8.991 9.161 8.991 9.146 446,121 +0.19(+2.15%)
Sep 08, 2005 8.985 9.006 8.846 8.954 478,488 -0.04(-0.49%)
Sep 07, 2005 8.996 9.056 8.930 8.998 831,285 +0.10(+1.12%)
Sep 06, 2005 9.030 9.030 8.735 8.898 1,030,071 -0.19(-2.04%)
Sep 02, 2005 9.189 9.211 9.063 9.083 305,326 -0.09(-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.