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 (%)
Oct 31, 2005 10.78 11.05 10.66 10.88 1,128,999 +0.32(+3.04%)
Oct 28, 2005 10.30 10.64 10.24 10.56 540,001 +0.30(+2.94%)
Oct 27, 2005 10.47 10.47 10.20 10.26 505,678 -0.21(-2.04%)
Oct 26, 2005 10.58 10.80 10.44 10.47 861,749 +0.00(+0.00%)
Oct 25, 2005 10.59 10.71 10.30 10.47 1,493,716 -0.04(-0.36%)
Oct 24, 2005 10.03 10.53 9.979 10.51 1,187,165 +0.54(+5.38%)
Oct 21, 2005 9.465 10.17 9.465 9.975 1,134,763 +0.54(+5.70%)
Oct 20, 2005 10.23 10.29 9.286 9.437 1,941,228 -0.30(-3.04%)
Oct 19, 2005 9.349 9.732 9.003 9.732 1,260,528 +0.35(+3.76%)
Oct 18, 2005 9.620 9.622 9.336 9.379 687,513 -0.24(-2.50%)
Oct 17, 2005 9.607 9.679 9.542 9.620 542,097 +0.09(+0.94%)
Oct 14, 2005 9.570 9.658 9.349 9.530 508,036 +0.03(+0.32%)
Oct 13, 2005 9.509 9.540 9.276 9.500 844,718 -0.02(-0.18%)
Oct 12, 2005 9.774 9.774 9.284 9.517 891,094 -0.26(-2.64%)
Oct 11, 2005 9.740 9.898 9.725 9.774 539,739 +0.06(+0.63%)
Oct 10, 2005 9.916 10.08 9.694 9.713 857,819 -0.05(-0.55%)
Oct 07, 2005 9.650 9.942 9.622 9.767 583,757 +0.13(+1.33%)
Oct 06, 2005 9.788 9.857 9.441 9.639 828,998 -0.12(-1.19%)
Oct 05, 2005 10.05 10.05 9.692 9.755 1,034,413 -0.30(-2.94%)
Oct 04, 2005 10.15 10.19 9.952 10.05 447,512 -0.10(-0.94%)
Oct 03, 2005 10.12 10.24 10.08 10.15 492,839 +0.05(+0.45%)
Sep 30, 2005 9.954 10.15 9.881 10.10 734,936 +0.15(+1.48%)
Sep 29, 2005 9.813 9.956 9.801 9.954 436,507 +0.14(+1.44%)
Sep 28, 2005 9.673 9.858 9.673 9.813 583,233 +0.16(+1.64%)
Sep 27, 2005 9.752 9.752 9.557 9.654 419,739 -0.02(-0.24%)
Sep 26, 2005 9.675 9.788 9.532 9.677 711,355 +0.10(+1.10%)
Sep 23, 2005 9.572 9.654 9.332 9.572 545,241 +0.10(+1.09%)
Sep 22, 2005 9.824 9.824 9.364 9.469 569,608 +0.02(+0.18%)
Sep 21, 2005 9.332 9.641 9.328 9.452 591,617 +0.10(+1.12%)
Sep 20, 2005 9.568 9.629 9.227 9.347 1,197,645 -0.22(-2.33%)
Sep 19, 2005 9.586 9.666 9.545 9.570 686,727 -0.02(-0.16%)
Sep 16, 2005 9.582 9.637 9.542 9.586 945,854 +0.04(+0.46%)
Sep 15, 2005 9.442 9.666 9.442 9.542 704,805 +0.17(+1.81%)
Sep 14, 2005 9.456 9.505 9.366 9.372 563,844 -0.04(-0.39%)
Sep 13, 2005 9.486 9.536 9.383 9.408 481,311 -0.08(-0.82%)
Sep 12, 2005 9.368 9.528 9.316 9.486 455,634 +0.07(+0.75%)
Sep 09, 2005 9.255 9.431 9.255 9.416 433,363 +0.20(+2.15%)
Sep 08, 2005 9.250 9.271 9.107 9.217 464,804 -0.05(-0.49%)
Sep 07, 2005 9.261 9.322 9.192 9.263 807,513 +0.10(+1.13%)
Sep 06, 2005 9.295 9.295 8.992 9.160 1,000,614 -0.19(-2.04%)
Sep 02, 2005 9.460 9.482 9.330 9.351 296,594 -0.09(-0.95%)
Sep 01, 2005 9.208 9.448 9.156 9.441 497,818 +0.28(+3.06%)
Aug 31, 2005 9.082 9.179 9.063 9.160 617,032 +0.08(+0.86%)
Aug 30, 2005 9.093 9.108 9.000 9.082 316,769 -0.02(-0.23%)
Aug 29, 2005 9.078 9.236 9.002 9.103 623,582 +0.03(+0.29%)
Aug 26, 2005 9.122 9.160 8.942 9.076 611,792 -0.06(-0.71%)
Aug 25, 2005 8.950 9.149 8.950 9.141 463,756 +0.17(+1.91%)
Aug 24, 2005 8.969 9.154 8.902 8.969 694,325 -0.10(-1.07%)
Aug 23, 2005 9.315 9.315 8.927 9.066 671,006 -0.25(-2.64%)
Aug 22, 2005 9.080 9.336 9.080 9.313 480,001 +0.30(+3.30%)
Aug 19, 2005 8.973 9.175 8.973 9.015 513,800 +0.04(+0.47%)
Aug 18, 2005 9.024 9.042 8.893 8.973 735,460 -0.17(-1.86%)
Aug 17, 2005 9.189 9.387 9.095 9.143 487,599 -0.09(-0.93%)
Aug 16, 2005 9.435 9.435 9.227 9.229 397,206 -0.19(-1.99%)
Aug 15, 2005 9.389 9.509 9.303 9.416 524,019 +0.07(+0.80%)
Aug 12, 2005 9.412 9.454 9.210 9.341 490,481 -0.06(-0.67%)
Aug 11, 2005 9.217 9.469 9.160 9.404 555,198 +0.16(+1.78%)
Aug 10, 2005 9.399 9.399 9.158 9.240 823,234 -0.07(-0.78%)
Aug 09, 2005 9.328 9.381 9.179 9.313 765,853 +0.10(+1.14%)
Aug 08, 2005 8.988 9.300 8.988 9.208 592,927 +0.22(+2.44%)
Aug 05, 2005 9.118 9.170 8.902 8.988 909,959 -0.13(-1.42%)
Aug 04, 2005 9.162 9.175 9.045 9.118 653,451 -0.04(-0.48%)
Aug 03, 2005 9.110 9.204 9.017 9.162 679,390 +0.05(+0.52%)
Aug 02, 2005 9.065 9.208 9.032 9.114 661,312 +0.14(+1.60%)
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.