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

Reliance Inc (NY: RS )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 7.391 7.515 7.391 7.435 249,695 +0.04(+0.49%)
Dec 30, 2004 7.359 7.441 7.282 7.399 439,128 -0.04(-0.56%)
Dec 29, 2004 7.582 7.582 7.435 7.441 309,695 -0.12(-1.64%)
Dec 28, 2004 7.481 7.595 7.481 7.565 234,760 +0.15(+2.01%)
Dec 27, 2004 7.586 7.601 7.402 7.416 245,502 -0.14(-1.87%)
Dec 23, 2004 7.528 7.645 7.528 7.557 176,332 +0.01(+0.18%)
Dec 22, 2004 7.660 7.712 7.454 7.544 437,555 -0.09(-1.20%)
Dec 21, 2004 7.423 7.649 7.420 7.635 870,395 +0.21(+2.85%)
Dec 20, 2004 7.385 7.490 7.364 7.423 447,774 +0.06(+0.78%)
Dec 17, 2004 7.347 7.402 7.284 7.366 390,918 +0.02(+0.26%)
Dec 16, 2004 7.425 7.458 7.267 7.347 467,425 -0.08(-1.13%)
Dec 15, 2004 7.210 7.431 7.185 7.431 489,695 +0.27(+3.76%)
Dec 14, 2004 7.156 7.271 7.063 7.162 785,766 -0.21(-2.90%)
Dec 13, 2004 7.305 7.418 7.296 7.376 485,241 +0.08(+1.13%)
Dec 10, 2004 7.194 7.355 7.151 7.294 423,669 +0.11(+1.59%)
Dec 09, 2004 7.194 7.223 7.084 7.179 406,638 -0.03(-0.42%)
Dec 08, 2004 7.254 7.259 7.088 7.210 496,246 -0.06(-0.79%)
Dec 07, 2004 7.546 7.546 7.267 7.267 695,635 -0.27(-3.59%)
Dec 06, 2004 7.744 7.746 7.507 7.538 631,967 -0.22(-2.78%)
Dec 03, 2004 7.662 7.776 7.609 7.754 484,455 +0.08(+1.02%)
Dec 02, 2004 7.696 7.696 7.444 7.675 853,103 -0.05(-0.67%)
Dec 01, 2004 7.656 7.803 7.597 7.727 568,298 +0.11(+1.45%)
Nov 30, 2004 7.776 7.889 7.616 7.616 652,665 -0.16(-2.11%)
Nov 29, 2004 7.805 7.870 7.605 7.780 533,451 +0.00(+0.02%)
Nov 26, 2004 7.685 7.862 7.685 7.778 559,128 +0.16(+2.10%)
Nov 24, 2004 7.534 7.706 7.534 7.618 404,542 +0.07(+0.94%)
Nov 23, 2004 7.637 7.637 7.418 7.547 608,648 -0.09(-1.15%)
Nov 22, 2004 7.328 7.641 7.322 7.635 576,683 +0.30(+4.08%)
Nov 19, 2004 7.366 7.456 7.303 7.336 471,093 -0.05(-0.65%)
Nov 18, 2004 7.444 7.458 7.294 7.383 513,276 -0.06(-0.82%)
Nov 17, 2004 7.433 7.576 7.341 7.444 370,481 +0.09(+1.19%)
Nov 16, 2004 7.364 7.423 7.307 7.357 512,228 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.213 7.364 591,355 -0.00(-0.03%)
Nov 12, 2004 7.204 7.402 7.166 7.366 477,643 +0.19(+2.66%)
Nov 11, 2004 7.103 7.192 7.042 7.175 415,547 +0.07(+1.02%)
Nov 10, 2004 7.101 7.267 7.032 7.103 452,228 -0.00(-0.03%)
Nov 09, 2004 7.013 7.192 6.988 7.105 323,057 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.931 7.013 443,844 +0.02(+0.27%)
Nov 05, 2004 7.057 7.137 6.960 6.994 420,263 -0.06(-0.79%)
Nov 04, 2004 6.927 7.055 6.870 7.049 532,665 +0.10(+1.46%)
Nov 03, 2004 6.870 7.011 6.838 6.948 795,985 +0.18(+2.71%)
Nov 02, 2004 6.654 6.841 6.631 6.765 1,039,391 +0.24(+3.62%)
Nov 01, 2004 6.568 6.576 6.412 6.528 532,665 -0.02(-0.32%)
Oct 29, 2004 6.475 6.559 6.416 6.549 788,386 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.465 1,300,615 -0.40(-5.89%)
Oct 27, 2004 6.855 7.059 6.731 6.870 918,343 +0.05(+0.70%)
Oct 26, 2004 6.717 6.826 6.614 6.822 1,035,985 +0.16(+2.44%)
Oct 25, 2004 6.910 6.933 6.614 6.660 1,127,165 +0.07(+1.10%)
Oct 22, 2004 6.639 6.713 6.584 6.588 508,560 -0.04(-0.66%)
Oct 21, 2004 6.488 6.631 6.334 6.631 738,866 +0.10(+1.46%)
Oct 20, 2004 6.441 6.658 6.437 6.536 650,831 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,728 -0.35(-5.15%)
Oct 18, 2004 6.809 6.889 6.712 6.784 640,351 -0.06(-0.86%)
Oct 15, 2004 6.860 6.925 6.836 6.843 469,259 +0.00(+0.06%)
Oct 14, 2004 6.902 6.935 6.755 6.839 478,167 -0.04(-0.64%)
Oct 13, 2004 7.465 7.467 6.754 6.883 1,391,532 -0.58(-7.80%)
Oct 12, 2004 7.536 7.536 7.341 7.465 330,394 -0.07(-0.94%)
Oct 11, 2004 7.633 7.656 7.509 7.536 394,324 -0.05(-0.65%)
Oct 08, 2004 7.643 7.769 7.568 7.586 576,683 -0.09(-1.17%)
Oct 07, 2004 7.996 7.996 7.675 7.675 455,896 -0.32(-4.01%)
Oct 06, 2004 7.796 7.996 7.796 7.996 410,044 +0.18(+2.32%)
Oct 05, 2004 7.843 7.897 7.769 7.815 505,678 +0.00(+0.00%)
Oct 04, 2004 7.689 7.868 7.675 7.815 543,931 +0.13(+1.64%)
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.