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

Reliance Inc (NY: RS )

286.96 -2.48 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2005 7.271 7.329 6.987 7.201 1,629,553 -0.00(-0.05%)
Apr 28, 2005 7.386 7.388 7.163 7.205 1,406,603 -0.19(-2.56%)
Apr 27, 2005 7.535 7.535 7.269 7.394 1,206,708 -0.19(-2.49%)
Apr 26, 2005 7.846 7.882 7.579 7.582 1,009,432 -0.24(-3.03%)
Apr 25, 2005 7.703 7.869 7.703 7.819 694,263 +0.12(+1.54%)
Apr 22, 2005 7.712 7.789 7.602 7.701 864,292 -0.03(-0.40%)
Apr 21, 2005 7.729 7.768 7.626 7.731 950,485 +0.15(+1.99%)
Apr 20, 2005 7.750 7.790 7.554 7.581 593,136 -0.17(-2.19%)
Apr 19, 2005 7.729 7.813 7.693 7.750 1,213,257 +0.13(+1.65%)
Apr 18, 2005 7.323 7.718 7.247 7.624 1,048,730 +0.30(+4.09%)
Apr 15, 2005 7.516 7.544 7.166 7.325 2,007,861 -0.19(-2.59%)
Apr 14, 2005 7.882 7.882 7.497 7.519 1,319,624 -0.43(-5.42%)
Apr 13, 2005 8.197 8.201 7.859 7.951 1,138,591 -0.20(-2.48%)
Apr 12, 2005 8.130 8.153 7.918 8.153 888,132 -0.02(-0.26%)
Apr 11, 2005 8.006 8.218 7.888 8.174 1,082,526 +0.17(+2.10%)
Apr 08, 2005 8.207 8.275 7.989 8.006 751,114 -0.30(-3.56%)
Apr 07, 2005 8.327 8.344 8.235 8.302 476,552 -0.02(-0.28%)
Apr 06, 2005 8.262 8.441 8.176 8.325 1,093,268 +0.06(+0.79%)
Apr 05, 2005 8.304 8.327 7.918 8.260 2,163,481 +0.57(+7.45%)
Apr 04, 2005 7.624 7.716 7.453 7.687 545,455 +0.06(+0.83%)
Apr 01, 2005 7.657 7.796 7.567 7.624 590,516 -0.01(-0.15%)
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%)
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.