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

Reliance Inc (NY: RS )

303.80 -1.00 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 29, 2004 6.476 6.560 6.416 6.550 788,316 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.466 1,300,499 -0.40(-5.89%)
Oct 27, 2004 6.855 7.060 6.731 6.871 918,261 +0.05(+0.70%)
Oct 26, 2004 6.718 6.827 6.615 6.823 1,035,893 +0.16(+2.44%)
Oct 25, 2004 6.911 6.934 6.615 6.661 1,127,064 +0.07(+1.10%)
Oct 22, 2004 6.640 6.714 6.584 6.588 508,515 -0.04(-0.66%)
Oct 21, 2004 6.489 6.632 6.334 6.632 738,800 +0.10(+1.46%)
Oct 20, 2004 6.441 6.659 6.437 6.537 650,773 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,629 -0.35(-5.15%)
Oct 18, 2004 6.810 6.890 6.712 6.785 640,294 -0.06(-0.86%)
Oct 15, 2004 6.861 6.926 6.836 6.844 469,217 +0.00(+0.06%)
Oct 14, 2004 6.903 6.935 6.756 6.840 478,124 -0.04(-0.64%)
Oct 13, 2004 7.466 7.468 6.754 6.884 1,391,408 -0.58(-7.80%)
Oct 12, 2004 7.537 7.537 7.342 7.466 330,364 -0.07(-0.94%)
Oct 11, 2004 7.634 7.657 7.510 7.537 394,289 -0.05(-0.65%)
Oct 08, 2004 7.644 7.769 7.569 7.586 576,631 -0.09(-1.17%)
Oct 07, 2004 7.997 7.997 7.676 7.676 455,855 -0.32(-4.01%)
Oct 06, 2004 7.796 7.997 7.796 7.997 410,008 +0.18(+2.32%)
Oct 05, 2004 7.844 7.897 7.769 7.815 505,633 +0.00(+0.00%)
Oct 04, 2004 7.689 7.869 7.676 7.815 543,883 +0.13(+1.64%)
Oct 01, 2004 7.634 7.693 7.596 7.689 483,888 +0.11(+1.49%)
Sep 30, 2004 7.437 7.642 7.426 7.577 442,232 +0.15(+1.98%)
Sep 29, 2004 7.602 7.602 7.365 7.430 450,354 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.617 779,408 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,559 +0.14(+1.94%)
Sep 24, 2004 7.018 7.184 7.018 7.096 250,982 +0.08(+1.12%)
Sep 23, 2004 7.115 7.123 6.985 7.018 421,797 -0.10(-1.37%)
Sep 22, 2004 7.262 7.262 7.100 7.115 582,657 -0.18(-2.48%)
Sep 21, 2004 7.289 7.338 7.166 7.296 484,412 -0.01(-0.10%)
Sep 20, 2004 7.178 7.388 7.170 7.304 483,364 -0.09(-1.24%)
Sep 17, 2004 7.422 7.458 7.321 7.395 564,580 +0.02(+0.26%)
Sep 16, 2004 7.418 7.506 7.367 7.376 559,340 -0.01(-0.15%)
Sep 15, 2004 7.518 7.548 7.348 7.388 698,454 -0.13(-1.73%)
Sep 14, 2004 7.735 7.735 7.485 7.518 456,641 -0.25(-3.17%)
Sep 13, 2004 7.714 7.838 7.710 7.764 279,277 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.657 7.691 475,242 -0.08(-1.08%)
Sep 09, 2004 7.642 7.815 7.575 7.775 606,759 +0.26(+3.51%)
Sep 08, 2004 7.611 7.687 7.498 7.512 345,821 -0.08(-1.08%)
Sep 07, 2004 7.415 7.649 7.415 7.594 370,448 +0.18(+2.42%)
Sep 03, 2004 7.497 7.540 7.413 7.415 323,290 -0.08(-1.09%)
Sep 02, 2004 7.269 7.497 7.245 7.497 502,489 +0.25(+3.40%)
Sep 01, 2004 7.252 7.310 7.176 7.250 336,390 +0.01(+0.16%)
Aug 31, 2004 7.243 7.256 7.142 7.239 372,020 +0.02(+0.24%)
Aug 30, 2004 7.287 7.334 7.216 7.222 321,456 -0.09(-1.28%)
Aug 27, 2004 7.184 7.319 7.172 7.315 233,691 +0.11(+1.56%)
Aug 26, 2004 7.268 7.271 7.138 7.203 242,599 -0.06(-0.89%)
Aug 25, 2004 7.161 7.268 7.077 7.268 307,833 +0.07(+0.95%)
Aug 24, 2004 7.186 7.298 7.115 7.199 325,124 +0.03(+0.45%)
Aug 23, 2004 7.327 7.334 7.121 7.166 484,674 -0.11(-1.55%)
Aug 20, 2004 7.210 7.304 7.195 7.279 495,677 +0.06(+0.87%)
Aug 19, 2004 7.321 7.348 7.195 7.216 421,011 -0.10(-1.43%)
Aug 18, 2004 7.241 7.348 7.191 7.321 303,379 +0.04(+0.58%)
Aug 17, 2004 7.374 7.390 7.252 7.279 260,676 -0.05(-0.65%)
Aug 16, 2004 7.157 7.371 7.157 7.327 291,590 +0.17(+2.37%)
Aug 13, 2004 7.105 7.252 7.105 7.157 321,980 +0.08(+1.16%)
Aug 12, 2004 7.304 7.304 7.054 7.075 363,636 -0.28(-3.76%)
Aug 11, 2004 7.245 7.428 7.134 7.352 831,281 +0.06(+0.81%)
Aug 10, 2004 6.962 7.300 6.962 7.292 593,922 +0.36(+5.17%)
Aug 09, 2004 6.951 7.040 6.901 6.934 504,847 -0.02(-0.30%)
Aug 06, 2004 7.176 7.180 6.928 6.955 727,797 -0.27(-3.78%)
Aug 05, 2004 7.382 7.401 7.226 7.227 463,715 -0.14(-1.84%)
Aug 04, 2004 7.466 7.466 7.348 7.363 589,206 -0.09(-1.15%)
Aug 03, 2004 7.634 7.663 7.449 7.449 728,845 -0.28(-3.68%)
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.