Skip to main content

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

Historical Prices

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.