Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

303.80 -1.00 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 12.23 12.44 12.17 12.31 1,123,235 +0.01(+0.06%)
Nov 29, 2005 11.95 12.37 11.95 12.30 1,097,820 +0.35(+2.94%)
Nov 28, 2005 12.40 12.40 11.95 11.95 893,714 -0.44(-3.53%)
Nov 25, 2005 12.12 12.39 12.09 12.39 202,533 +0.28(+2.30%)
Nov 23, 2005 12.21 12.35 12.05 12.11 685,679 +0.04(+0.30%)
Nov 22, 2005 12.23 12.23 11.97 12.07 628,298 -0.16(-1.31%)
Nov 21, 2005 11.87 12.27 11.85 12.23 528,473 +0.35(+2.94%)
Nov 18, 2005 12.02 12.02 11.68 11.89 1,063,758 -0.13(-1.08%)
Nov 17, 2005 11.83 12.01 11.81 12.01 347,424 +0.27(+2.27%)
Nov 16, 2005 11.62 11.76 11.43 11.75 408,996 +0.20(+1.74%)
Nov 15, 2005 11.65 11.80 11.50 11.55 619,128 -0.14(-1.16%)
Nov 14, 2005 11.83 11.84 11.52 11.68 619,652 -0.06(-0.50%)
Nov 11, 2005 11.41 11.81 11.41 11.74 574,848 +0.23(+1.99%)
Nov 10, 2005 11.49 11.52 11.24 11.51 1,183,759 +0.00(+0.02%)
Nov 09, 2005 11.57 11.69 11.44 11.51 926,727 -0.03(-0.27%)
Nov 08, 2005 11.50 11.72 11.47 11.54 628,298 -0.00(-0.03%)
Nov 07, 2005 11.50 11.60 11.38 11.55 1,048,562 +0.05(+0.41%)
Nov 04, 2005 11.55 11.56 11.35 11.50 861,225 -0.06(-0.48%)
Nov 03, 2005 11.42 11.64 11.41 11.55 960,789 +0.20(+1.75%)
Nov 02, 2005 11.06 11.35 11.02 11.35 911,793 +0.31(+2.78%)
Nov 01, 2005 10.72 11.05 10.72 11.05 779,740 +0.17(+1.53%)
Oct 31, 2005 10.78 11.05 10.66 10.88 1,128,999 +0.32(+3.04%)
Oct 28, 2005 10.30 10.64 10.24 10.56 540,001 +0.30(+2.94%)
Oct 27, 2005 10.47 10.47 10.20 10.26 505,678 -0.21(-2.04%)
Oct 26, 2005 10.58 10.80 10.44 10.47 861,749 +0.00(+0.00%)
Oct 25, 2005 10.59 10.71 10.30 10.47 1,493,716 -0.04(-0.36%)
Oct 24, 2005 10.03 10.53 9.979 10.51 1,187,165 +0.54(+5.38%)
Oct 21, 2005 9.465 10.17 9.465 9.975 1,134,763 +0.54(+5.70%)
Oct 20, 2005 10.23 10.29 9.286 9.437 1,941,228 -0.30(-3.04%)
Oct 19, 2005 9.349 9.732 9.003 9.732 1,260,528 +0.35(+3.76%)
Oct 18, 2005 9.620 9.622 9.336 9.379 687,513 -0.24(-2.50%)
Oct 17, 2005 9.607 9.679 9.542 9.620 542,097 +0.09(+0.94%)
Oct 14, 2005 9.570 9.658 9.349 9.530 508,036 +0.03(+0.32%)
Oct 13, 2005 9.509 9.540 9.276 9.500 844,718 -0.02(-0.18%)
Oct 12, 2005 9.774 9.774 9.284 9.517 891,094 -0.26(-2.64%)
Oct 11, 2005 9.740 9.898 9.725 9.774 539,739 +0.06(+0.63%)
Oct 10, 2005 9.916 10.08 9.694 9.713 857,819 -0.05(-0.55%)
Oct 07, 2005 9.650 9.942 9.622 9.767 583,757 +0.13(+1.33%)
Oct 06, 2005 9.788 9.857 9.441 9.639 828,998 -0.12(-1.19%)
Oct 05, 2005 10.05 10.05 9.692 9.755 1,034,413 -0.30(-2.94%)
Oct 04, 2005 10.15 10.19 9.952 10.05 447,512 -0.10(-0.94%)
Oct 03, 2005 10.12 10.24 10.08 10.15 492,839 +0.05(+0.45%)
Sep 30, 2005 9.954 10.15 9.881 10.10 734,936 +0.15(+1.48%)
Sep 29, 2005 9.813 9.956 9.801 9.954 436,507 +0.14(+1.44%)
Sep 28, 2005 9.673 9.858 9.673 9.813 583,233 +0.16(+1.64%)
Sep 27, 2005 9.752 9.752 9.557 9.654 419,739 -0.02(-0.24%)
Sep 26, 2005 9.675 9.788 9.532 9.677 711,355 +0.10(+1.10%)
Sep 23, 2005 9.572 9.654 9.332 9.572 545,241 +0.10(+1.09%)
Sep 22, 2005 9.824 9.824 9.364 9.469 569,608 +0.02(+0.18%)
Sep 21, 2005 9.332 9.641 9.328 9.452 591,617 +0.10(+1.12%)
Sep 20, 2005 9.568 9.629 9.227 9.347 1,197,645 -0.22(-2.33%)
Sep 19, 2005 9.586 9.666 9.545 9.570 686,727 -0.02(-0.16%)
Sep 16, 2005 9.582 9.637 9.542 9.586 945,854 +0.04(+0.46%)
Sep 15, 2005 9.442 9.666 9.442 9.542 704,805 +0.17(+1.81%)
Sep 14, 2005 9.456 9.505 9.366 9.372 563,844 -0.04(-0.39%)
Sep 13, 2005 9.486 9.536 9.383 9.408 481,311 -0.08(-0.82%)
Sep 12, 2005 9.368 9.528 9.316 9.486 455,634 +0.07(+0.75%)
Sep 09, 2005 9.255 9.431 9.255 9.416 433,363 +0.20(+2.15%)
Sep 08, 2005 9.250 9.271 9.107 9.217 464,804 -0.05(-0.49%)
Sep 07, 2005 9.261 9.322 9.192 9.263 807,513 +0.10(+1.13%)
Sep 06, 2005 9.295 9.295 8.992 9.160 1,000,614 -0.19(-2.04%)
Sep 02, 2005 9.460 9.482 9.330 9.351 296,594 -0.09(-0.95%)
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.