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

Reliance Inc (NY: RS )

283.19 -1.55 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
Feb 01, 2005 7.322 7.471 7.280 7.444 508,560 +0.12(+1.67%)
Jan 31, 2005 7.261 7.370 7.191 7.322 1,068,213 +0.06(+0.84%)
Jan 28, 2005 7.372 7.385 7.202 7.261 428,647 -0.06(-0.86%)
Jan 27, 2005 7.400 7.439 7.233 7.324 540,787 -0.04(-0.57%)
Jan 26, 2005 7.355 7.414 7.217 7.366 374,935 +0.04(+0.60%)
Jan 25, 2005 7.280 7.498 7.280 7.322 620,700 +0.05(+0.68%)
Jan 24, 2005 7.250 7.326 7.213 7.273 1,161,226 +0.01(+0.08%)
Jan 21, 2005 7.065 7.297 7.063 7.267 605,766 +0.19(+2.70%)
Jan 20, 2005 6.965 7.141 6.939 7.076 547,862 +0.09(+1.28%)
Jan 19, 2005 7.061 7.158 6.973 6.986 334,848 -0.10(-1.40%)
Jan 18, 2005 7.038 7.124 6.929 7.086 548,910 +0.05(+0.71%)
Jan 14, 2005 7.013 7.149 7.002 7.036 545,241 +0.07(+1.01%)
Jan 13, 2005 6.984 7.107 6.897 6.965 397,730 -0.02(-0.25%)
Jan 12, 2005 6.927 6.994 6.836 6.983 336,682 +0.06(+0.83%)
Jan 11, 2005 7.023 7.026 6.849 6.925 742,273 -0.15(-2.18%)
Jan 10, 2005 6.946 7.141 6.946 7.080 485,765 +0.12(+1.70%)
Jan 07, 2005 7.156 7.223 6.962 6.962 530,307 -0.15(-2.07%)
Jan 06, 2005 7.137 7.175 7.034 7.109 467,687 -0.03(-0.40%)
Jan 05, 2005 7.160 7.223 7.086 7.137 922,535 -0.03(-0.45%)
Jan 04, 2005 7.240 7.330 7.128 7.170 497,818 -0.09(-1.21%)
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.