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 (%)
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%)
Nov 01, 2004 6.569 6.577 6.413 6.529 532,617 -0.02(-0.32%)
Oct 29, 2004 6.476 6.560 6.416 6.550 788,316 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.466 1,300,499 -0.40(-5.89%)
Oct 27, 2004 6.855 7.060 6.731 6.871 918,261 +0.05(+0.70%)
Oct 26, 2004 6.718 6.827 6.615 6.823 1,035,893 +0.16(+2.44%)
Oct 25, 2004 6.911 6.934 6.615 6.661 1,127,064 +0.07(+1.10%)
Oct 22, 2004 6.640 6.714 6.584 6.588 508,515 -0.04(-0.66%)
Oct 21, 2004 6.489 6.632 6.334 6.632 738,800 +0.10(+1.46%)
Oct 20, 2004 6.441 6.659 6.437 6.537 650,773 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,629 -0.35(-5.15%)
Oct 18, 2004 6.810 6.890 6.712 6.785 640,294 -0.06(-0.86%)
Oct 15, 2004 6.861 6.926 6.836 6.844 469,217 +0.00(+0.06%)
Oct 14, 2004 6.903 6.935 6.756 6.840 478,124 -0.04(-0.64%)
Oct 13, 2004 7.466 7.468 6.754 6.884 1,391,408 -0.58(-7.80%)
Oct 12, 2004 7.537 7.537 7.342 7.466 330,364 -0.07(-0.94%)
Oct 11, 2004 7.634 7.657 7.510 7.537 394,289 -0.05(-0.65%)
Oct 08, 2004 7.644 7.769 7.569 7.586 576,631 -0.09(-1.17%)
Oct 07, 2004 7.997 7.997 7.676 7.676 455,855 -0.32(-4.01%)
Oct 06, 2004 7.796 7.997 7.796 7.997 410,008 +0.18(+2.32%)
Oct 05, 2004 7.844 7.897 7.769 7.815 505,633 +0.00(+0.00%)
Oct 04, 2004 7.689 7.869 7.676 7.815 543,883 +0.13(+1.64%)
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.