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 7.548 7.678 7.491 7.636 700,288 +0.18(+2.35%)
Mar 30, 2005 7.458 7.558 7.342 7.460 1,118,156 -0.00(-0.03%)
Mar 29, 2005 7.777 7.947 7.439 7.462 724,915 -0.35(-4.47%)
Mar 28, 2005 7.905 7.958 7.779 7.811 518,470 -0.10(-1.25%)
Mar 24, 2005 7.920 8.058 7.911 7.911 408,174 +0.03(+0.34%)
Mar 23, 2005 8.147 8.147 7.884 7.884 440,398 -0.26(-3.21%)
Mar 22, 2005 8.187 8.418 8.134 8.145 544,145 -0.01(-0.16%)
Mar 21, 2005 8.121 8.201 8.060 8.159 666,754 +0.05(+0.64%)
Mar 18, 2005 8.348 8.350 7.978 8.107 1,017,815 -0.19(-2.32%)
Mar 17, 2005 8.126 8.321 8.081 8.300 518,470 +0.17(+2.14%)
Mar 16, 2005 8.369 8.369 8.058 8.126 771,025 -0.23(-2.72%)
Mar 15, 2005 8.388 8.527 8.323 8.354 639,508 -0.03(-0.41%)
Mar 14, 2005 8.502 8.527 8.235 8.388 767,095 -0.12(-1.41%)
Mar 11, 2005 8.207 8.525 8.207 8.508 878,177 +0.40(+4.87%)
Mar 10, 2005 8.245 8.260 8.020 8.113 1,126,278 -0.14(-1.71%)
Mar 09, 2005 8.529 8.531 8.229 8.254 1,346,084 -0.25(-2.98%)
Mar 08, 2005 8.760 8.760 8.481 8.508 971,968 -0.25(-2.88%)
Mar 07, 2005 9.041 9.071 8.756 8.760 1,068,641 -0.28(-3.08%)
Mar 04, 2005 8.764 9.044 8.756 9.039 799,057 +0.37(+4.23%)
Mar 03, 2005 8.735 8.756 8.621 8.672 707,362 -0.06(-0.70%)
Mar 02, 2005 8.737 8.909 8.632 8.733 860,624 -0.00(-0.04%)
Mar 01, 2005 8.792 8.827 8.666 8.737 1,487,033 +0.02(+0.17%)
Feb 28, 2005 8.779 8.817 8.659 8.722 1,165,576 -0.11(-1.30%)
Feb 25, 2005 8.489 8.850 8.489 8.836 923,239 +0.35(+4.14%)
Feb 24, 2005 8.407 8.520 8.376 8.485 835,211 +0.08(+0.91%)
Feb 23, 2005 8.247 8.474 8.245 8.409 746,398 +0.16(+1.99%)
Feb 22, 2005 8.254 8.483 8.168 8.245 1,078,072 -0.15(-1.82%)
Feb 18, 2005 8.350 8.481 8.258 8.397 1,073,095 +0.11(+1.38%)
Feb 17, 2005 7.790 8.437 7.476 8.283 3,302,334 +0.88(+11.88%)
Feb 16, 2005 7.134 7.506 7.128 7.403 823,160 +0.27(+3.77%)
Feb 15, 2005 7.275 7.302 7.102 7.134 621,693 -0.19(-2.53%)
Feb 14, 2005 7.262 7.338 7.224 7.319 515,850 +0.09(+1.19%)
Feb 11, 2005 7.227 7.271 7.149 7.233 681,687 +0.04(+0.61%)
Feb 10, 2005 7.262 7.262 7.115 7.189 739,848 -0.07(-0.95%)
Feb 09, 2005 7.415 7.441 7.248 7.258 481,268 -0.14(-1.86%)
Feb 08, 2005 7.489 7.489 7.355 7.395 662,038 -0.10(-1.27%)
Feb 07, 2005 7.519 7.624 7.451 7.491 299,974 -0.02(-0.28%)
Feb 04, 2005 7.439 7.525 7.365 7.512 488,080 +0.02(+0.33%)
Feb 03, 2005 7.367 7.491 7.281 7.487 815,038 +0.07(+1.00%)
Feb 02, 2005 7.397 7.508 7.371 7.413 388,263 -0.03(-0.44%)
Feb 01, 2005 7.323 7.472 7.281 7.445 508,515 +0.12(+1.67%)
Jan 31, 2005 7.262 7.371 7.191 7.323 1,068,117 +0.06(+0.84%)
Jan 28, 2005 7.373 7.386 7.203 7.262 428,609 -0.06(-0.86%)
Jan 27, 2005 7.401 7.439 7.233 7.325 540,739 -0.04(-0.57%)
Jan 26, 2005 7.355 7.415 7.218 7.367 374,902 +0.04(+0.60%)
Jan 25, 2005 7.281 7.498 7.281 7.323 620,645 +0.05(+0.68%)
Jan 24, 2005 7.250 7.327 7.214 7.273 1,161,122 +0.01(+0.08%)
Jan 21, 2005 7.065 7.298 7.063 7.268 605,711 +0.19(+2.70%)
Jan 20, 2005 6.966 7.142 6.939 7.077 547,812 +0.09(+1.28%)
Jan 19, 2005 7.061 7.159 6.974 6.987 334,818 -0.10(-1.40%)
Jan 18, 2005 7.039 7.124 6.930 7.086 548,860 +0.05(+0.71%)
Jan 14, 2005 7.014 7.149 7.002 7.037 545,193 +0.07(+1.01%)
Jan 13, 2005 6.985 7.107 6.897 6.966 397,694 -0.02(-0.25%)
Jan 12, 2005 6.928 6.995 6.836 6.983 336,652 +0.06(+0.83%)
Jan 11, 2005 7.023 7.027 6.850 6.926 742,206 -0.15(-2.18%)
Jan 10, 2005 6.947 7.142 6.947 7.081 485,722 +0.12(+1.70%)
Jan 07, 2005 7.157 7.224 6.962 6.962 530,259 -0.15(-2.07%)
Jan 06, 2005 7.138 7.176 7.035 7.109 467,645 -0.03(-0.40%)
Jan 05, 2005 7.161 7.224 7.086 7.138 922,453 -0.03(-0.45%)
Jan 04, 2005 7.241 7.331 7.128 7.170 497,773 -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.