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 (%)
Jul 30, 2004 7.500 7.637 7.500 7.599 351,354 +0.08(+1.04%)
Jul 29, 2004 7.446 7.567 7.372 7.521 352,926 +0.08(+1.03%)
Jul 28, 2004 7.427 7.511 7.372 7.444 548,648 +0.00(+0.03%)
Jul 27, 2004 7.162 7.471 7.162 7.442 792,054 +0.24(+3.28%)
Jul 26, 2004 7.175 7.242 7.131 7.206 776,596 +0.11(+1.59%)
Jul 23, 2004 7.294 7.294 7.055 7.093 1,102,274 -0.20(-2.75%)
Jul 22, 2004 7.353 7.404 7.128 7.294 1,144,195 -0.06(-0.80%)
Jul 21, 2004 7.788 7.788 7.330 7.353 1,109,872 -0.44(-5.59%)
Jul 20, 2004 7.677 7.797 7.561 7.788 1,173,802 +0.11(+1.44%)
Jul 19, 2004 7.809 7.822 7.671 7.677 678,604 -0.15(-1.85%)
Jul 16, 2004 7.881 7.941 7.794 7.822 989,872 -0.00(-0.02%)
Jul 15, 2004 8.107 8.160 7.692 7.824 1,247,165 -0.12(-1.49%)
Jul 14, 2004 7.994 8.044 7.881 7.942 790,744 -0.05(-0.64%)
Jul 13, 2004 7.881 7.996 7.862 7.994 558,080 +0.16(+2.05%)
Jul 12, 2004 7.900 7.939 7.797 7.834 438,604 -0.05(-0.63%)
Jul 09, 2004 7.755 7.944 7.723 7.883 432,315 +0.13(+1.65%)
Jul 08, 2004 7.824 7.897 7.750 7.755 709,521 -0.14(-1.79%)
Jul 07, 2004 7.717 8.019 7.639 7.897 708,735 +0.26(+3.40%)
Jul 06, 2004 7.589 7.841 7.574 7.637 577,993 +0.08(+1.04%)
Jul 02, 2004 7.557 7.626 7.500 7.559 268,821 +0.01(+0.13%)
Jul 01, 2004 7.698 7.708 7.492 7.549 377,817 -0.15(-1.89%)
Jun 30, 2004 7.691 7.750 7.553 7.694 472,927 +0.08(+1.05%)
Jun 29, 2004 7.530 7.748 7.530 7.614 596,857 +0.10(+1.29%)
Jun 28, 2004 7.595 7.652 7.458 7.517 486,027 -0.03(-0.40%)
Jun 25, 2004 7.536 7.696 7.471 7.547 1,301,663 +0.07(+0.89%)
Jun 24, 2004 7.406 7.614 7.307 7.481 1,473,017 +0.07(+0.90%)
Jun 23, 2004 7.091 7.441 7.091 7.414 550,482 +0.32(+4.55%)
Jun 22, 2004 7.074 7.126 6.870 7.091 868,037 +0.11(+1.64%)
Jun 21, 2004 7.133 7.139 6.950 6.977 405,066 -0.18(-2.45%)
Jun 18, 2004 7.152 7.221 7.065 7.152 623,058 +0.00(+0.00%)
Jun 17, 2004 6.984 7.254 6.895 7.152 892,142 +0.14(+2.01%)
Jun 16, 2004 6.956 7.036 6.843 7.011 377,817 +0.09(+1.27%)
Jun 15, 2004 6.826 6.979 6.809 6.923 516,420 +0.27(+4.04%)
Jun 14, 2004 6.836 6.836 6.641 6.654 351,092 -0.18(-2.65%)
Jun 10, 2004 6.794 6.935 6.794 6.836 521,661 +0.04(+0.56%)
Jun 09, 2004 6.927 6.927 6.752 6.797 488,123 -0.16(-2.28%)
Jun 08, 2004 6.979 6.984 6.883 6.956 422,621 -0.07(-0.98%)
Jun 07, 2004 6.742 7.061 6.727 7.025 417,119 +0.29(+4.34%)
Jun 04, 2004 6.775 6.794 6.694 6.733 356,333 +0.03(+0.43%)
Jun 03, 2004 6.908 6.908 6.704 6.704 311,267 -0.21(-3.01%)
Jun 02, 2004 6.946 6.965 6.843 6.912 374,673 -0.00(-0.03%)
Jun 01, 2004 6.960 6.965 6.803 6.914 438,079 -0.07(-0.98%)
May 28, 2004 6.807 7.004 6.729 6.983 343,494 +0.17(+2.44%)
May 27, 2004 6.927 6.965 6.757 6.817 617,294 -0.05(-0.75%)
May 26, 2004 6.973 7.009 6.818 6.868 370,481 -0.10(-1.40%)
May 25, 2004 6.775 7.028 6.742 6.965 685,679 +0.33(+4.98%)
May 24, 2004 6.660 6.727 6.591 6.635 534,761 +0.01(+0.17%)
May 21, 2004 6.599 6.666 6.515 6.624 415,809 +0.09(+1.34%)
May 20, 2004 6.460 6.595 6.387 6.536 648,735 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.496 828,212 +0.01(+0.15%)
May 18, 2004 6.116 6.486 6.116 6.486 488,647 +0.39(+6.35%)
May 17, 2004 6.227 6.286 6.061 6.099 337,468 -0.15(-2.35%)
May 14, 2004 6.242 6.393 6.202 6.246 562,010 -0.06(-0.94%)
May 13, 2004 6.441 6.465 6.221 6.305 627,512 -0.18(-2.82%)
May 12, 2004 6.389 6.488 6.254 6.488 783,146 +0.14(+2.26%)
May 11, 2004 6.345 6.391 6.267 6.345 1,046,728 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.110 6.238 924,369 +0.11(+1.87%)
May 07, 2004 6.595 6.727 6.120 6.124 511,704 -0.49(-7.41%)
May 06, 2004 6.715 6.715 6.534 6.614 462,970 -0.10(-1.48%)
May 05, 2004 6.765 6.838 6.710 6.713 467,425 +0.02(+0.23%)
May 04, 2004 6.656 6.859 6.475 6.698 537,381 +0.04(+0.63%)
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.