Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.810 8.849 8.690 8.753 1,161,438 -0.11(-1.30%)
Feb 25, 2005 8.519 8.881 8.519 8.868 919,961 +0.35(+4.14%)
Feb 24, 2005 8.437 8.550 8.406 8.515 832,246 +0.08(+0.91%)
Feb 23, 2005 8.276 8.504 8.274 8.439 743,748 +0.16(+1.99%)
Feb 22, 2005 8.284 8.514 8.197 8.274 1,074,245 -0.15(-1.82%)
Feb 18, 2005 8.379 8.512 8.287 8.427 1,069,285 +0.11(+1.38%)
Feb 17, 2005 7.818 8.468 7.502 8.312 3,290,611 +0.88(+11.88%)
Feb 16, 2005 7.159 7.533 7.154 7.429 820,238 +0.27(+3.77%)
Feb 15, 2005 7.301 7.328 7.127 7.159 619,486 -0.19(-2.53%)
Feb 14, 2005 7.288 7.364 7.249 7.345 514,019 +0.09(+1.19%)
Feb 11, 2005 7.253 7.297 7.175 7.259 679,267 +0.04(+0.61%)
Feb 10, 2005 7.288 7.288 7.140 7.215 737,222 -0.07(-0.95%)
Feb 09, 2005 7.441 7.468 7.274 7.284 479,560 -0.14(-1.86%)
Feb 08, 2005 7.516 7.516 7.382 7.422 659,688 -0.10(-1.27%)
Feb 07, 2005 7.546 7.652 7.477 7.518 298,909 -0.02(-0.28%)
Feb 04, 2005 7.466 7.552 7.391 7.539 486,347 +0.02(+0.33%)
Feb 03, 2005 7.393 7.518 7.307 7.514 812,145 +0.07(+1.00%)
Feb 02, 2005 7.424 7.535 7.397 7.439 386,885 -0.03(-0.44%)
Feb 01, 2005 7.349 7.498 7.307 7.472 506,709 +0.12(+1.67%)
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%)
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.