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

Reliance Inc (NY: RS )

304.80 +3.63 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 29, 2005 7.271 7.328 6.986 7.200 1,629,699 -0.00(-0.05%)
Apr 28, 2005 7.385 7.387 7.162 7.204 1,406,729 -0.19(-2.56%)
Apr 27, 2005 7.534 7.534 7.269 7.393 1,206,816 -0.19(-2.49%)
Apr 26, 2005 7.845 7.881 7.578 7.582 1,009,522 -0.24(-3.03%)
Apr 25, 2005 7.702 7.868 7.702 7.818 694,325 +0.12(+1.54%)
Apr 22, 2005 7.712 7.788 7.601 7.700 864,369 -0.03(-0.39%)
Apr 21, 2005 7.729 7.767 7.626 7.731 950,570 +0.15(+1.99%)
Apr 20, 2005 7.750 7.790 7.553 7.580 593,189 -0.17(-2.19%)
Apr 19, 2005 7.729 7.813 7.692 7.750 1,213,366 +0.13(+1.65%)
Apr 18, 2005 7.322 7.717 7.246 7.624 1,048,824 +0.30(+4.09%)
Apr 15, 2005 7.515 7.544 7.166 7.324 2,008,041 -0.19(-2.59%)
Apr 14, 2005 7.881 7.881 7.496 7.519 1,319,742 -0.43(-5.42%)
Apr 13, 2005 8.196 8.200 7.858 7.950 1,138,693 -0.20(-2.48%)
Apr 12, 2005 8.129 8.152 7.918 8.152 888,212 -0.02(-0.26%)
Apr 11, 2005 8.005 8.217 7.887 8.173 1,082,623 +0.17(+2.10%)
Apr 08, 2005 8.206 8.275 7.988 8.005 751,181 -0.30(-3.56%)
Apr 07, 2005 8.326 8.343 8.234 8.301 476,595 -0.02(-0.28%)
Apr 06, 2005 8.261 8.441 8.175 8.324 1,093,365 +0.06(+0.79%)
Apr 05, 2005 8.303 8.326 7.918 8.259 2,163,675 +0.57(+7.45%)
Apr 04, 2005 7.624 7.715 7.452 7.687 545,503 +0.06(+0.83%)
Apr 01, 2005 7.656 7.796 7.567 7.624 590,569 -0.01(-0.15%)
Mar 31, 2005 7.547 7.677 7.490 7.635 700,351 +0.18(+2.35%)
Mar 30, 2005 7.458 7.557 7.341 7.460 1,118,256 -0.00(-0.03%)
Mar 29, 2005 7.776 7.946 7.439 7.462 724,980 -0.35(-4.47%)
Mar 28, 2005 7.904 7.958 7.778 7.811 518,516 -0.10(-1.25%)
Mar 24, 2005 7.920 8.057 7.910 7.910 408,210 +0.03(+0.34%)
Mar 23, 2005 8.147 8.147 7.883 7.883 440,438 -0.26(-3.21%)
Mar 22, 2005 8.187 8.418 8.133 8.145 544,193 -0.01(-0.16%)
Mar 21, 2005 8.120 8.200 8.059 8.158 666,814 +0.05(+0.64%)
Mar 18, 2005 8.347 8.349 7.977 8.107 1,017,907 -0.19(-2.32%)
Mar 17, 2005 8.126 8.320 8.080 8.299 518,516 +0.17(+2.14%)
Mar 16, 2005 8.368 8.368 8.057 8.126 771,094 -0.23(-2.72%)
Mar 15, 2005 8.387 8.526 8.322 8.353 639,565 -0.03(-0.41%)
Mar 14, 2005 8.502 8.526 8.234 8.387 767,164 -0.12(-1.41%)
Mar 11, 2005 8.206 8.524 8.206 8.507 878,256 +0.40(+4.87%)
Mar 10, 2005 8.244 8.259 8.019 8.112 1,126,379 -0.14(-1.71%)
Mar 09, 2005 8.528 8.530 8.229 8.254 1,346,205 -0.25(-2.98%)
Mar 08, 2005 8.759 8.759 8.481 8.507 972,055 -0.25(-2.88%)
Mar 07, 2005 9.040 9.070 8.755 8.759 1,068,737 -0.28(-3.08%)
Mar 04, 2005 8.763 9.044 8.755 9.038 799,129 +0.37(+4.23%)
Mar 03, 2005 8.734 8.755 8.620 8.671 707,425 -0.06(-0.70%)
Mar 02, 2005 8.736 8.908 8.631 8.733 860,701 -0.00(-0.04%)
Mar 01, 2005 8.792 8.826 8.666 8.736 1,487,166 +0.02(+0.17%)
Feb 28, 2005 8.778 8.816 8.658 8.721 1,165,680 -0.11(-1.30%)
Feb 25, 2005 8.488 8.849 8.488 8.836 923,321 +0.35(+4.14%)
Feb 24, 2005 8.406 8.519 8.376 8.484 835,286 +0.08(+0.91%)
Feb 23, 2005 8.246 8.473 8.244 8.408 746,465 +0.16(+1.99%)
Feb 22, 2005 8.254 8.483 8.168 8.244 1,078,169 -0.15(-1.82%)
Feb 18, 2005 8.349 8.481 8.257 8.397 1,073,191 +0.11(+1.38%)
Feb 17, 2005 7.790 8.437 7.475 8.282 3,302,630 +0.88(+11.88%)
Feb 16, 2005 7.133 7.505 7.128 7.402 823,234 +0.27(+3.77%)
Feb 15, 2005 7.275 7.301 7.101 7.133 621,748 -0.19(-2.53%)
Feb 14, 2005 7.261 7.338 7.223 7.318 515,896 +0.09(+1.19%)
Feb 11, 2005 7.227 7.271 7.149 7.233 681,748 +0.04(+0.61%)
Feb 10, 2005 7.261 7.261 7.114 7.189 739,915 -0.07(-0.95%)
Feb 09, 2005 7.414 7.441 7.248 7.257 481,311 -0.14(-1.86%)
Feb 08, 2005 7.488 7.488 7.355 7.395 662,098 -0.10(-1.27%)
Feb 07, 2005 7.519 7.624 7.450 7.490 300,000 -0.02(-0.28%)
Feb 04, 2005 7.439 7.525 7.364 7.511 488,123 +0.02(+0.33%)
Feb 03, 2005 7.366 7.490 7.280 7.486 815,111 +0.07(+1.00%)
Feb 02, 2005 7.397 7.507 7.370 7.412 388,298 -0.03(-0.44%)
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.