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

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)
Official Closing 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 (%)
May 31, 2005 7.395 7.452 7.345 7.345 1,001,138 -0.15(-1.99%)
May 27, 2005 7.633 7.700 7.486 7.494 778,168 +0.02(+0.23%)
May 26, 2005 7.380 7.511 7.299 7.477 558,342 +0.14(+1.85%)
May 25, 2005 7.349 7.376 7.065 7.341 1,436,074 -0.01(-0.10%)
May 24, 2005 7.471 7.471 7.307 7.349 701,923 -0.14(-1.89%)
May 23, 2005 7.437 7.567 7.425 7.490 1,066,902 +0.06(+0.85%)
May 20, 2005 7.557 7.614 7.425 7.427 689,871 -0.18(-2.38%)
May 19, 2005 7.681 7.681 7.463 7.609 1,349,611 -0.05(-0.60%)
May 18, 2005 7.032 7.689 7.032 7.654 1,937,036 +0.67(+9.53%)
May 17, 2005 6.841 7.015 6.778 6.988 611,006 +0.12(+1.78%)
May 16, 2005 6.679 6.883 6.641 6.866 634,587 +0.18(+2.68%)
May 13, 2005 6.878 6.954 6.601 6.687 900,002 -0.17(-2.53%)
May 12, 2005 7.160 7.162 6.799 6.860 985,417 -0.33(-4.57%)
May 11, 2005 7.189 7.250 7.076 7.189 930,919 +0.00(+0.00%)
May 10, 2005 7.517 7.517 7.164 7.189 1,084,719 -0.33(-4.37%)
May 09, 2005 7.442 7.538 7.343 7.517 464,542 +0.02(+0.21%)
May 06, 2005 7.471 7.557 7.425 7.501 523,757 +0.07(+0.92%)
May 05, 2005 7.500 7.582 7.370 7.433 850,221 -0.08(-1.04%)
May 04, 2005 7.299 7.526 7.240 7.511 653,189 +0.21(+2.85%)
May 03, 2005 7.234 7.339 7.191 7.303 851,793 +0.07(+0.95%)
May 02, 2005 7.194 7.240 7.156 7.234 1,002,710 +0.03(+0.48%)
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%)
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.