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

Reliance Inc (NY: RS )

300.78 +2.62 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 7.776 7.889 7.616 7.616 652,665 -0.16(-2.11%)
Nov 29, 2004 7.805 7.870 7.605 7.780 533,451 +0.00(+0.02%)
Nov 26, 2004 7.685 7.862 7.685 7.778 559,128 +0.16(+2.10%)
Nov 24, 2004 7.534 7.706 7.534 7.618 404,542 +0.07(+0.94%)
Nov 23, 2004 7.637 7.637 7.418 7.547 608,648 -0.09(-1.15%)
Nov 22, 2004 7.328 7.641 7.322 7.635 576,683 +0.30(+4.08%)
Nov 19, 2004 7.366 7.456 7.303 7.336 471,093 -0.05(-0.65%)
Nov 18, 2004 7.444 7.458 7.294 7.383 513,276 -0.06(-0.82%)
Nov 17, 2004 7.433 7.576 7.341 7.444 370,481 +0.09(+1.19%)
Nov 16, 2004 7.364 7.423 7.307 7.357 512,228 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.213 7.364 591,355 -0.00(-0.03%)
Nov 12, 2004 7.204 7.402 7.166 7.366 477,643 +0.19(+2.66%)
Nov 11, 2004 7.103 7.192 7.042 7.175 415,547 +0.07(+1.02%)
Nov 10, 2004 7.101 7.267 7.032 7.103 452,228 -0.00(-0.03%)
Nov 09, 2004 7.013 7.192 6.988 7.105 323,057 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.931 7.013 443,844 +0.02(+0.27%)
Nov 05, 2004 7.057 7.137 6.960 6.994 420,263 -0.06(-0.79%)
Nov 04, 2004 6.927 7.055 6.870 7.049 532,665 +0.10(+1.46%)
Nov 03, 2004 6.870 7.011 6.838 6.948 795,985 +0.18(+2.71%)
Nov 02, 2004 6.654 6.841 6.631 6.765 1,039,391 +0.24(+3.62%)
Nov 01, 2004 6.568 6.576 6.412 6.528 532,665 -0.02(-0.32%)
Oct 29, 2004 6.475 6.559 6.416 6.549 788,386 +0.08(+1.30%)
Oct 28, 2004 6.666 6.668 6.416 6.465 1,300,615 -0.40(-5.89%)
Oct 27, 2004 6.855 7.059 6.731 6.870 918,343 +0.05(+0.70%)
Oct 26, 2004 6.717 6.826 6.614 6.822 1,035,985 +0.16(+2.44%)
Oct 25, 2004 6.910 6.933 6.614 6.660 1,127,165 +0.07(+1.10%)
Oct 22, 2004 6.639 6.713 6.584 6.588 508,560 -0.04(-0.66%)
Oct 21, 2004 6.488 6.631 6.334 6.631 738,866 +0.10(+1.46%)
Oct 20, 2004 6.441 6.658 6.437 6.536 650,831 +0.10(+1.57%)
Oct 19, 2004 6.832 6.918 6.313 6.435 1,106,728 -0.35(-5.15%)
Oct 18, 2004 6.809 6.889 6.712 6.784 640,351 -0.06(-0.86%)
Oct 15, 2004 6.860 6.925 6.836 6.843 469,259 +0.00(+0.06%)
Oct 14, 2004 6.902 6.935 6.755 6.839 478,167 -0.04(-0.64%)
Oct 13, 2004 7.465 7.467 6.754 6.883 1,391,532 -0.58(-7.80%)
Oct 12, 2004 7.536 7.536 7.341 7.465 330,394 -0.07(-0.94%)
Oct 11, 2004 7.633 7.656 7.509 7.536 394,324 -0.05(-0.65%)
Oct 08, 2004 7.643 7.769 7.568 7.586 576,683 -0.09(-1.17%)
Oct 07, 2004 7.996 7.996 7.675 7.675 455,896 -0.32(-4.01%)
Oct 06, 2004 7.796 7.996 7.796 7.996 410,044 +0.18(+2.32%)
Oct 05, 2004 7.843 7.897 7.769 7.815 505,678 +0.00(+0.00%)
Oct 04, 2004 7.689 7.868 7.675 7.815 543,931 +0.13(+1.64%)
Oct 01, 2004 7.633 7.692 7.595 7.689 483,931 +0.11(+1.49%)
Sep 30, 2004 7.437 7.641 7.425 7.576 442,272 +0.15(+1.98%)
Sep 29, 2004 7.601 7.601 7.364 7.429 450,394 -0.19(-2.46%)
Sep 28, 2004 7.252 7.624 7.252 7.616 779,478 +0.38(+5.30%)
Sep 27, 2004 7.088 7.315 7.088 7.233 651,617 +0.14(+1.94%)
Sep 24, 2004 7.017 7.183 7.017 7.095 251,005 +0.08(+1.12%)
Sep 23, 2004 7.114 7.122 6.984 7.017 421,835 -0.10(-1.37%)
Sep 22, 2004 7.261 7.261 7.099 7.114 582,709 -0.18(-2.49%)
Sep 21, 2004 7.288 7.338 7.166 7.296 484,455 -0.01(-0.10%)
Sep 20, 2004 7.177 7.387 7.170 7.303 483,407 -0.09(-1.24%)
Sep 17, 2004 7.421 7.458 7.320 7.395 564,630 +0.02(+0.26%)
Sep 16, 2004 7.418 7.505 7.366 7.376 559,390 -0.01(-0.15%)
Sep 15, 2004 7.517 7.547 7.347 7.387 698,517 -0.13(-1.73%)
Sep 14, 2004 7.734 7.734 7.484 7.517 456,682 -0.25(-3.17%)
Sep 13, 2004 7.713 7.838 7.710 7.763 279,302 +0.07(+0.94%)
Sep 10, 2004 7.754 7.754 7.656 7.691 475,285 -0.08(-1.08%)
Sep 09, 2004 7.641 7.815 7.574 7.775 606,814 +0.26(+3.51%)
Sep 08, 2004 7.610 7.687 7.498 7.511 345,852 -0.08(-1.08%)
Sep 07, 2004 7.414 7.649 7.414 7.593 370,481 +0.18(+2.42%)
Sep 03, 2004 7.496 7.540 7.412 7.414 323,319 -0.08(-1.09%)
Sep 02, 2004 7.269 7.496 7.244 7.496 502,534 +0.25(+3.40%)
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.