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

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
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 (%)
May 31, 2005 7.184 7.240 7.136 7.136 1,030,518 -0.14(-1.99%)
May 27, 2005 7.416 7.481 7.273 7.280 801,004 +0.02(+0.23%)
May 26, 2005 7.169 7.297 7.091 7.264 574,727 +0.13(+1.85%)
May 25, 2005 7.139 7.165 6.863 7.132 1,478,218 -0.01(-0.10%)
May 24, 2005 7.258 7.258 7.099 7.139 722,522 -0.14(-1.89%)
May 23, 2005 7.225 7.351 7.214 7.277 1,098,212 +0.06(+0.85%)
May 20, 2005 7.342 7.397 7.214 7.215 710,116 -0.18(-2.38%)
May 19, 2005 7.462 7.462 7.251 7.392 1,389,217 -0.04(-0.60%)
May 18, 2005 6.832 7.469 6.832 7.436 1,993,881 +0.65(+9.53%)
May 17, 2005 6.646 6.815 6.585 6.789 628,937 +0.12(+1.78%)
May 16, 2005 6.489 6.687 6.452 6.670 653,210 +0.17(+2.68%)
May 13, 2005 6.682 6.756 6.413 6.496 926,414 -0.17(-2.53%)
May 12, 2005 6.956 6.958 6.606 6.665 1,014,336 -0.32(-4.57%)
May 11, 2005 6.984 7.043 6.874 6.984 958,239 +0.00(+0.00%)
May 10, 2005 7.303 7.303 6.960 6.984 1,116,552 -0.32(-4.37%)
May 09, 2005 7.230 7.323 7.134 7.303 478,175 +0.01(+0.21%)
May 06, 2005 7.258 7.342 7.214 7.288 539,127 +0.07(+0.92%)
May 05, 2005 7.286 7.366 7.160 7.221 875,172 -0.08(-1.04%)
May 04, 2005 7.091 7.312 7.034 7.297 672,358 +0.20(+2.85%)
May 03, 2005 7.028 7.130 6.986 7.095 876,790 +0.07(+0.95%)
May 02, 2005 6.989 7.034 6.952 7.028 1,032,136 +0.03(+0.48%)
Apr 29, 2005 7.063 7.119 6.787 6.995 1,677,525 -0.00(-0.05%)
Apr 28, 2005 7.175 7.177 6.958 6.999 1,448,011 -0.18(-2.56%)
Apr 27, 2005 7.319 7.319 7.062 7.182 1,242,231 -0.18(-2.49%)
Apr 26, 2005 7.621 7.657 7.362 7.366 1,039,148 -0.23(-3.03%)
Apr 25, 2005 7.482 7.644 7.482 7.596 714,701 +0.11(+1.54%)
Apr 22, 2005 7.492 7.566 7.384 7.481 889,735 -0.03(-0.39%)
Apr 21, 2005 7.508 7.545 7.408 7.510 978,466 +0.15(+1.99%)
Apr 20, 2005 7.529 7.568 7.338 7.364 610,597 -0.16(-2.19%)
Apr 19, 2005 7.508 7.590 7.473 7.529 1,248,974 +0.12(+1.65%)
Apr 18, 2005 7.114 7.497 7.039 7.406 1,079,603 +0.29(+4.09%)
Apr 15, 2005 7.301 7.329 6.961 7.115 2,066,970 -0.19(-2.59%)
Apr 14, 2005 7.657 7.657 7.282 7.304 1,358,471 -0.42(-5.42%)
Apr 13, 2005 7.963 7.966 7.634 7.723 1,172,110 -0.20(-2.48%)
Apr 12, 2005 7.898 7.920 7.692 7.920 914,278 -0.02(-0.26%)
Apr 11, 2005 7.777 7.983 7.662 7.940 1,114,394 +0.16(+2.10%)
Apr 08, 2005 7.972 8.039 7.761 7.777 773,225 -0.29(-3.56%)
Apr 07, 2005 8.089 8.105 8.000 8.065 490,581 -0.02(-0.28%)
Apr 06, 2005 8.026 8.200 7.942 8.087 1,125,452 +0.06(+0.79%)
Apr 05, 2005 8.066 8.089 7.692 8.024 2,227,171 +0.56(+7.45%)
Apr 04, 2005 7.406 7.495 7.240 7.468 561,512 +0.06(+0.83%)
Apr 01, 2005 7.438 7.573 7.351 7.406 607,900 -0.01(-0.15%)
Mar 31, 2005 7.332 7.458 7.277 7.418 720,904 +0.17(+2.35%)
Mar 30, 2005 7.245 7.342 7.132 7.247 1,151,073 -0.00(-0.03%)
Mar 29, 2005 7.555 7.720 7.227 7.249 746,256 -0.34(-4.47%)
Mar 28, 2005 7.679 7.731 7.557 7.588 533,733 -0.10(-1.25%)
Mar 24, 2005 7.694 7.827 7.684 7.684 420,190 +0.03(+0.34%)
Mar 23, 2005 7.914 7.914 7.659 7.659 453,363 -0.25(-3.21%)
Mar 22, 2005 7.953 8.178 7.901 7.913 560,164 -0.01(-0.16%)
Mar 21, 2005 7.888 7.966 7.829 7.926 686,383 +0.05(+0.64%)
Mar 18, 2005 8.109 8.111 7.749 7.875 1,047,779 -0.19(-2.32%)
Mar 17, 2005 7.894 8.083 7.849 8.063 533,733 +0.17(+2.14%)
Mar 16, 2005 8.129 8.129 7.827 7.894 793,723 -0.22(-2.72%)
Mar 15, 2005 8.148 8.283 8.085 8.115 658,334 -0.03(-0.41%)
Mar 14, 2005 8.259 8.283 8.000 8.148 789,677 -0.12(-1.41%)
Mar 11, 2005 7.972 8.281 7.972 8.265 904,029 +0.38(+4.87%)
Mar 10, 2005 8.009 8.024 7.790 7.881 1,159,434 -0.14(-1.71%)
Mar 09, 2005 8.285 8.287 7.994 8.018 1,385,711 -0.25(-2.98%)
Mar 08, 2005 8.509 8.509 8.239 8.265 1,000,581 -0.24(-2.88%)
Mar 07, 2005 8.782 8.812 8.506 8.509 1,100,100 -0.27(-3.08%)
Mar 04, 2005 8.513 8.786 8.506 8.780 822,580 +0.36(+4.23%)
Mar 03, 2005 8.485 8.506 8.374 8.424 728,186 -0.06(-0.70%)
Mar 02, 2005 8.487 8.654 8.385 8.484 885,959 -0.00(-0.04%)
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.