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 (%)
Aug 31, 2005 9.083 9.180 9.063 9.161 616,977 +0.08(+0.86%)
Aug 30, 2005 9.094 9.109 9.000 9.083 316,741 -0.02(-0.23%)
Aug 29, 2005 9.079 9.237 9.002 9.104 623,526 +0.03(+0.29%)
Aug 26, 2005 9.123 9.161 8.943 9.077 611,737 -0.06(-0.71%)
Aug 25, 2005 8.951 9.149 8.951 9.142 463,715 +0.17(+1.91%)
Aug 24, 2005 8.970 9.155 8.903 8.970 694,263 -0.10(-1.07%)
Aug 23, 2005 9.315 9.315 8.928 9.067 670,946 -0.25(-2.64%)
Aug 22, 2005 9.081 9.336 9.081 9.313 479,958 +0.30(+3.30%)
Aug 19, 2005 8.974 9.176 8.974 9.016 513,754 +0.04(+0.47%)
Aug 18, 2005 9.025 9.042 8.894 8.974 735,394 -0.17(-1.86%)
Aug 17, 2005 9.189 9.388 9.096 9.144 487,556 -0.09(-0.93%)
Aug 16, 2005 9.436 9.436 9.228 9.229 397,170 -0.19(-1.99%)
Aug 15, 2005 9.390 9.510 9.304 9.417 523,972 +0.07(+0.80%)
Aug 12, 2005 9.413 9.455 9.210 9.342 490,437 -0.06(-0.67%)
Aug 11, 2005 9.218 9.470 9.161 9.405 555,148 +0.16(+1.78%)
Aug 10, 2005 9.399 9.399 9.159 9.241 823,160 -0.07(-0.78%)
Aug 09, 2005 9.329 9.382 9.180 9.313 765,785 +0.10(+1.14%)
Aug 08, 2005 8.989 9.301 8.989 9.209 592,874 +0.22(+2.44%)
Aug 05, 2005 9.119 9.170 8.903 8.989 909,877 -0.13(-1.42%)
Aug 04, 2005 9.163 9.176 9.046 9.119 653,393 -0.04(-0.48%)
Aug 03, 2005 9.111 9.205 9.018 9.163 679,329 +0.05(+0.52%)
Aug 02, 2005 9.065 9.209 9.033 9.115 661,252 +0.14(+1.60%)
Aug 01, 2005 8.916 9.037 8.865 8.972 931,622 +0.06(+0.62%)
Jul 29, 2005 8.903 8.960 8.852 8.916 911,187 -0.00(-0.02%)
Jul 28, 2005 8.779 8.922 8.750 8.918 1,183,653 +0.13(+1.48%)
Jul 27, 2005 8.894 8.970 8.703 8.789 1,141,211 -0.09(-1.05%)
Jul 26, 2005 8.665 8.918 8.573 8.882 1,040,084 +0.18(+2.06%)
Jul 25, 2005 8.777 8.962 8.642 8.703 1,218,759 +0.01(+0.15%)
Jul 22, 2005 8.407 8.701 8.407 8.689 1,074,405 +0.27(+3.22%)
Jul 21, 2005 8.207 8.443 8.159 8.418 2,139,902 +0.60(+7.72%)
Jul 20, 2005 7.577 7.853 7.577 7.815 782,552 +0.20(+2.63%)
Jul 19, 2005 7.363 7.638 7.342 7.615 598,638 +0.26(+3.53%)
Jul 18, 2005 7.392 7.479 7.325 7.355 541,263 -0.03(-0.46%)
Jul 15, 2005 7.388 7.436 7.329 7.390 360,754 -0.02(-0.21%)
Jul 14, 2005 7.634 7.644 7.350 7.405 422,321 -0.12(-1.57%)
Jul 13, 2005 7.519 7.567 7.394 7.523 283,468 +0.00(+0.05%)
Jul 12, 2005 7.518 7.605 7.407 7.519 499,083 -0.00(-0.05%)
Jul 11, 2005 7.363 7.565 7.363 7.523 566,151 +0.16(+2.12%)
Jul 08, 2005 7.205 7.405 7.205 7.367 667,016 +0.20(+2.80%)
Jul 07, 2005 6.956 7.186 6.956 7.166 520,566 -0.05(-0.66%)
Jul 06, 2005 7.210 7.317 7.134 7.214 631,124 +0.03(+0.45%)
Jul 05, 2005 7.208 7.210 7.081 7.182 450,616 +0.02(+0.29%)
Jul 01, 2005 7.138 7.273 7.081 7.161 237,359 +0.09(+1.21%)
Jun 30, 2005 7.319 7.346 7.054 7.075 1,026,461 -0.24(-3.31%)
Jun 29, 2005 7.344 7.409 7.287 7.317 214,828 -0.02(-0.26%)
Jun 28, 2005 7.266 7.378 7.233 7.336 581,871 +0.17(+2.37%)
Jun 27, 2005 7.134 7.205 7.100 7.166 461,619 +0.04(+0.56%)
Jun 24, 2005 7.157 7.186 7.023 7.126 740,110 -0.10(-1.32%)
Jun 23, 2005 7.518 7.518 7.189 7.222 824,994 -0.34(-4.54%)
Jun 22, 2005 7.577 7.657 7.500 7.565 661,514 +0.03(+0.35%)
Jun 21, 2005 7.573 7.577 7.367 7.539 879,487 -0.11(-1.40%)
Jun 20, 2005 7.729 7.731 7.573 7.645 1,036,678 -0.17(-2.17%)
Jun 17, 2005 7.873 7.928 7.750 7.815 545,193 +0.00(+0.00%)
Jun 16, 2005 7.657 7.834 7.655 7.815 776,788 +0.13(+1.71%)
Jun 15, 2005 7.634 7.689 7.569 7.684 945,245 +0.05(+0.65%)
Jun 14, 2005 7.634 7.634 7.502 7.634 734,609 +0.00(+0.00%)
Jun 13, 2005 7.548 7.663 7.451 7.634 696,883 +0.08(+1.04%)
Jun 10, 2005 7.506 7.605 7.380 7.556 669,374 +0.05(+0.66%)
Jun 09, 2005 7.539 7.539 7.374 7.506 472,622 -0.06(-0.78%)
Jun 08, 2005 7.540 7.651 7.521 7.565 1,114,488 +0.02(+0.33%)
Jun 07, 2005 7.491 7.584 7.460 7.540 570,605 +0.01(+0.15%)
Jun 06, 2005 7.527 7.561 7.418 7.529 843,333 +0.03(+0.36%)
Jun 03, 2005 7.508 7.638 7.468 7.502 611,475 +0.01(+0.18%)
Jun 02, 2005 7.415 7.598 7.323 7.489 635,316 +0.07(+1.00%)
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.