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 (%)
May 28, 2004 6.808 7.004 6.729 6.983 343,463 +0.17(+2.44%)
May 27, 2004 6.928 6.966 6.758 6.817 617,239 -0.05(-0.75%)
May 26, 2004 6.974 7.010 6.819 6.869 370,448 -0.10(-1.40%)
May 25, 2004 6.775 7.029 6.743 6.966 685,617 +0.33(+4.98%)
May 24, 2004 6.661 6.727 6.592 6.636 534,713 +0.01(+0.17%)
May 21, 2004 6.600 6.666 6.516 6.624 415,771 +0.09(+1.34%)
May 20, 2004 6.460 6.596 6.388 6.537 648,677 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.497 828,138 +0.01(+0.15%)
May 18, 2004 6.117 6.487 6.117 6.487 488,604 +0.39(+6.35%)
May 17, 2004 6.227 6.287 6.061 6.100 337,438 -0.15(-2.35%)
May 14, 2004 6.243 6.393 6.203 6.247 561,960 -0.06(-0.94%)
May 13, 2004 6.441 6.466 6.222 6.306 627,456 -0.18(-2.82%)
May 12, 2004 6.390 6.489 6.254 6.489 783,076 +0.14(+2.26%)
May 11, 2004 6.346 6.392 6.268 6.346 1,046,634 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.111 6.239 924,286 +0.11(+1.87%)
May 07, 2004 6.596 6.727 6.121 6.124 511,658 -0.49(-7.41%)
May 06, 2004 6.716 6.716 6.535 6.615 462,929 -0.10(-1.48%)
May 05, 2004 6.766 6.838 6.710 6.714 467,383 +0.02(+0.23%)
May 04, 2004 6.657 6.859 6.476 6.699 537,333 +0.04(+0.63%)
May 03, 2004 6.336 6.712 6.241 6.657 1,035,893 +0.35(+5.63%)
Apr 30, 2004 6.369 6.441 6.222 6.302 599,162 -0.11(-1.76%)
Apr 29, 2004 6.432 6.512 6.361 6.414 867,959 -0.14(-2.07%)
Apr 28, 2004 6.909 6.909 6.453 6.550 1,022,531 -0.36(-5.19%)
Apr 27, 2004 6.987 7.040 6.796 6.909 566,413 -0.05(-0.77%)
Apr 26, 2004 7.082 7.237 6.934 6.962 438,302 -0.11(-1.51%)
Apr 23, 2004 7.052 7.081 6.970 7.069 592,874 +0.04(+0.52%)
Apr 22, 2004 6.928 7.107 6.867 7.033 849,358 +0.20(+2.90%)
Apr 21, 2004 7.079 7.092 6.657 6.834 1,029,343 -0.24(-3.43%)
Apr 20, 2004 7.044 7.140 7.008 7.077 957,559 +0.06(+0.79%)
Apr 19, 2004 7.205 7.300 6.983 7.021 1,193,608 -0.02(-0.30%)
Apr 16, 2004 6.794 7.136 6.737 7.042 1,500,656 +0.36(+5.40%)
Apr 15, 2004 6.871 6.871 6.563 6.682 1,029,867 +0.28(+4.35%)
Apr 14, 2004 6.455 6.582 6.392 6.403 385,119 -0.05(-0.80%)
Apr 13, 2004 6.842 6.844 6.401 6.455 301,546 -0.42(-6.06%)
Apr 12, 2004 6.733 6.871 6.699 6.871 239,193 +0.19(+2.77%)
Apr 08, 2004 6.884 6.905 6.666 6.685 351,585 -0.17(-2.42%)
Apr 07, 2004 6.863 6.884 6.739 6.852 318,837 -0.01(-0.17%)
Apr 06, 2004 6.869 6.945 6.838 6.863 753,996 -0.02(-0.36%)
Apr 05, 2004 6.880 6.909 6.802 6.888 493,319 +0.05(+0.67%)
Apr 02, 2004 6.680 6.863 6.632 6.842 752,948 +0.24(+3.70%)
Apr 01, 2004 6.813 6.853 6.432 6.598 1,790,151 -0.11(-1.65%)
Mar 31, 2004 6.871 6.871 6.586 6.708 619,597 -0.15(-2.23%)
Mar 30, 2004 6.630 6.894 6.630 6.861 608,069 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,847 +0.20(+3.06%)
Mar 26, 2004 6.128 6.487 6.115 6.434 429,657 +0.31(+5.02%)
Mar 25, 2004 6.002 6.155 5.993 6.126 443,804 +0.14(+2.26%)
Mar 24, 2004 6.203 6.346 5.928 5.991 1,754,258 +0.16(+2.75%)
Mar 23, 2004 5.907 5.918 5.787 5.830 677,496 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.684 5.725 362,064 -0.34(-5.60%)
Mar 19, 2004 6.155 6.287 5.968 6.065 525,282 +0.31(+5.30%)
Mar 18, 2004 5.821 5.855 5.701 5.760 362,850 -0.10(-1.63%)
Mar 17, 2004 5.664 5.886 5.655 5.855 293,686 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,258 -0.01(-0.24%)
Mar 15, 2004 5.901 5.913 5.582 5.617 336,914 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,028 +0.21(+3.74%)
Mar 11, 2004 5.764 6.023 5.661 5.663 314,645 -0.10(-1.72%)
Mar 10, 2004 5.993 6.021 5.762 5.762 258,056 -0.26(-4.28%)
Mar 09, 2004 6.084 6.092 5.955 6.019 252,816 -0.03(-0.44%)
Mar 08, 2004 6.159 6.159 6.031 6.046 266,439 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.993 6.140 183,914 +0.11(+1.87%)
Mar 04, 2004 6.012 6.027 5.916 6.027 328,006 +0.06(+1.06%)
Mar 03, 2004 6.073 6.073 5.918 5.964 533,665 -0.11(-1.79%)
Mar 02, 2004 6.155 6.231 6.067 6.073 472,098 -0.09(-1.46%)
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.