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

Reliance Inc (NY: RS )

302.27 +1.10 (+0.37%)
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 (%)
Jan 31, 2005 7.262 7.371 7.191 7.323 1,068,117 +0.06(+0.84%)
Jan 28, 2005 7.373 7.386 7.203 7.262 428,609 -0.06(-0.86%)
Jan 27, 2005 7.401 7.439 7.233 7.325 540,739 -0.04(-0.57%)
Jan 26, 2005 7.355 7.415 7.218 7.367 374,902 +0.04(+0.60%)
Jan 25, 2005 7.281 7.498 7.281 7.323 620,645 +0.05(+0.68%)
Jan 24, 2005 7.250 7.327 7.214 7.273 1,161,122 +0.01(+0.08%)
Jan 21, 2005 7.065 7.298 7.063 7.268 605,711 +0.19(+2.70%)
Jan 20, 2005 6.966 7.142 6.939 7.077 547,812 +0.09(+1.28%)
Jan 19, 2005 7.061 7.159 6.974 6.987 334,818 -0.10(-1.40%)
Jan 18, 2005 7.039 7.124 6.930 7.086 548,860 +0.05(+0.71%)
Jan 14, 2005 7.014 7.149 7.002 7.037 545,193 +0.07(+1.01%)
Jan 13, 2005 6.985 7.107 6.897 6.966 397,694 -0.02(-0.25%)
Jan 12, 2005 6.928 6.995 6.836 6.983 336,652 +0.06(+0.83%)
Jan 11, 2005 7.023 7.027 6.850 6.926 742,206 -0.15(-2.18%)
Jan 10, 2005 6.947 7.142 6.947 7.081 485,722 +0.12(+1.70%)
Jan 07, 2005 7.157 7.224 6.962 6.962 530,259 -0.15(-2.07%)
Jan 06, 2005 7.138 7.176 7.035 7.109 467,645 -0.03(-0.40%)
Jan 05, 2005 7.161 7.224 7.086 7.138 922,453 -0.03(-0.45%)
Jan 04, 2005 7.241 7.331 7.128 7.170 497,773 -0.09(-1.21%)
Jan 03, 2005 7.405 7.510 7.229 7.258 509,038 -0.18(-2.39%)
Dec 31, 2004 7.392 7.516 7.392 7.436 249,672 +0.04(+0.49%)
Dec 30, 2004 7.359 7.441 7.283 7.399 439,088 -0.04(-0.56%)
Dec 29, 2004 7.582 7.582 7.436 7.441 309,667 -0.12(-1.64%)
Dec 28, 2004 7.481 7.596 7.481 7.565 234,739 +0.15(+2.01%)
Dec 27, 2004 7.586 7.602 7.403 7.416 245,480 -0.14(-1.87%)
Dec 23, 2004 7.529 7.645 7.529 7.558 176,316 +0.01(+0.18%)
Dec 22, 2004 7.661 7.712 7.455 7.544 437,516 -0.09(-1.20%)
Dec 21, 2004 7.424 7.649 7.420 7.636 870,317 +0.21(+2.85%)
Dec 20, 2004 7.386 7.491 7.365 7.424 447,734 +0.06(+0.78%)
Dec 17, 2004 7.348 7.403 7.285 7.367 390,883 +0.02(+0.26%)
Dec 16, 2004 7.426 7.458 7.268 7.348 467,383 -0.08(-1.13%)
Dec 15, 2004 7.210 7.432 7.186 7.432 489,652 +0.27(+3.76%)
Dec 14, 2004 7.157 7.271 7.063 7.163 785,696 -0.21(-2.90%)
Dec 13, 2004 7.306 7.418 7.296 7.376 485,198 +0.08(+1.13%)
Dec 10, 2004 7.195 7.355 7.151 7.294 423,631 +0.11(+1.59%)
Dec 09, 2004 7.195 7.224 7.084 7.180 406,602 -0.03(-0.42%)
Dec 08, 2004 7.254 7.260 7.088 7.210 496,201 -0.06(-0.79%)
Dec 07, 2004 7.546 7.546 7.268 7.268 695,573 -0.27(-3.59%)
Dec 06, 2004 7.745 7.747 7.508 7.539 631,910 -0.22(-2.78%)
Dec 03, 2004 7.663 7.777 7.609 7.754 484,412 +0.08(+1.02%)
Dec 02, 2004 7.697 7.697 7.445 7.676 853,026 -0.05(-0.67%)
Dec 01, 2004 7.657 7.804 7.598 7.728 568,247 +0.11(+1.45%)
Nov 30, 2004 7.777 7.890 7.617 7.617 652,607 -0.16(-2.11%)
Nov 29, 2004 7.806 7.871 7.605 7.781 533,403 +0.00(+0.02%)
Nov 26, 2004 7.686 7.863 7.686 7.779 559,078 +0.16(+2.10%)
Nov 24, 2004 7.535 7.707 7.535 7.619 404,506 +0.07(+0.94%)
Nov 23, 2004 7.638 7.638 7.418 7.548 608,593 -0.09(-1.15%)
Nov 22, 2004 7.329 7.642 7.323 7.636 576,631 +0.30(+4.08%)
Nov 19, 2004 7.367 7.457 7.304 7.336 471,051 -0.05(-0.65%)
Nov 18, 2004 7.445 7.458 7.294 7.384 513,230 -0.06(-0.82%)
Nov 17, 2004 7.434 7.577 7.342 7.445 370,448 +0.09(+1.19%)
Nov 16, 2004 7.365 7.424 7.308 7.357 512,182 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.214 7.365 591,302 -0.00(-0.03%)
Nov 12, 2004 7.205 7.403 7.166 7.367 477,600 +0.19(+2.66%)
Nov 11, 2004 7.103 7.193 7.042 7.176 415,509 +0.07(+1.02%)
Nov 10, 2004 7.102 7.268 7.033 7.103 452,188 -0.00(-0.03%)
Nov 09, 2004 7.014 7.193 6.989 7.105 323,028 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.932 7.014 443,804 +0.02(+0.27%)
Nov 05, 2004 7.058 7.138 6.960 6.995 420,225 -0.06(-0.78%)
Nov 04, 2004 6.928 7.056 6.871 7.050 532,617 +0.10(+1.46%)
Nov 03, 2004 6.871 7.012 6.838 6.949 795,913 +0.18(+2.71%)
Nov 02, 2004 6.655 6.842 6.632 6.766 1,039,298 +0.24(+3.62%)
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.