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: 4:10 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 (%)
Aug 31, 2005 9.082 9.179 9.063 9.160 617,032 +0.08(+0.86%)
Aug 30, 2005 9.093 9.108 9.000 9.082 316,769 -0.02(-0.23%)
Aug 29, 2005 9.078 9.236 9.002 9.103 623,582 +0.03(+0.29%)
Aug 26, 2005 9.122 9.160 8.942 9.076 611,792 -0.06(-0.71%)
Aug 25, 2005 8.950 9.149 8.950 9.141 463,756 +0.17(+1.91%)
Aug 24, 2005 8.969 9.154 8.902 8.969 694,325 -0.10(-1.07%)
Aug 23, 2005 9.315 9.315 8.927 9.066 671,006 -0.25(-2.64%)
Aug 22, 2005 9.080 9.336 9.080 9.313 480,001 +0.30(+3.30%)
Aug 19, 2005 8.973 9.175 8.973 9.015 513,800 +0.04(+0.47%)
Aug 18, 2005 9.024 9.042 8.893 8.973 735,460 -0.17(-1.86%)
Aug 17, 2005 9.189 9.387 9.095 9.143 487,599 -0.09(-0.93%)
Aug 16, 2005 9.435 9.435 9.227 9.229 397,206 -0.19(-1.99%)
Aug 15, 2005 9.389 9.509 9.303 9.416 524,019 +0.07(+0.80%)
Aug 12, 2005 9.412 9.454 9.210 9.341 490,481 -0.06(-0.67%)
Aug 11, 2005 9.217 9.469 9.160 9.404 555,198 +0.16(+1.78%)
Aug 10, 2005 9.399 9.399 9.158 9.240 823,234 -0.07(-0.78%)
Aug 09, 2005 9.328 9.381 9.179 9.313 765,853 +0.10(+1.14%)
Aug 08, 2005 8.988 9.300 8.988 9.208 592,927 +0.22(+2.44%)
Aug 05, 2005 9.118 9.170 8.902 8.988 909,959 -0.13(-1.42%)
Aug 04, 2005 9.162 9.175 9.045 9.118 653,451 -0.04(-0.48%)
Aug 03, 2005 9.110 9.204 9.017 9.162 679,390 +0.05(+0.52%)
Aug 02, 2005 9.065 9.208 9.032 9.114 661,312 +0.14(+1.60%)
Aug 01, 2005 8.916 9.036 8.864 8.971 931,706 +0.06(+0.62%)
Jul 29, 2005 8.902 8.960 8.851 8.916 911,269 -0.00(-0.02%)
Jul 28, 2005 8.778 8.921 8.750 8.918 1,183,759 +0.13(+1.48%)
Jul 27, 2005 8.893 8.969 8.702 8.788 1,141,313 -0.09(-1.05%)
Jul 26, 2005 8.664 8.918 8.572 8.881 1,040,177 +0.18(+2.06%)
Jul 25, 2005 8.776 8.961 8.641 8.702 1,218,868 +0.01(+0.15%)
Jul 22, 2005 8.406 8.700 8.406 8.689 1,074,501 +0.27(+3.22%)
Jul 21, 2005 8.206 8.442 8.158 8.418 2,140,094 +0.60(+7.72%)
Jul 20, 2005 7.576 7.853 7.576 7.815 782,622 +0.20(+2.63%)
Jul 19, 2005 7.362 7.637 7.341 7.614 598,691 +0.26(+3.53%)
Jul 18, 2005 7.391 7.479 7.324 7.355 541,311 -0.03(-0.46%)
Jul 15, 2005 7.387 7.435 7.328 7.389 360,787 -0.02(-0.21%)
Jul 14, 2005 7.633 7.643 7.349 7.404 422,359 -0.12(-1.57%)
Jul 13, 2005 7.519 7.567 7.393 7.523 283,494 +0.00(+0.05%)
Jul 12, 2005 7.517 7.605 7.406 7.519 499,128 -0.00(-0.05%)
Jul 11, 2005 7.362 7.565 7.362 7.523 566,202 +0.16(+2.12%)
Jul 08, 2005 7.204 7.404 7.204 7.366 667,076 +0.20(+2.80%)
Jul 07, 2005 6.956 7.185 6.956 7.166 520,613 -0.05(-0.66%)
Jul 06, 2005 7.210 7.317 7.133 7.213 631,181 +0.03(+0.45%)
Jul 05, 2005 7.208 7.210 7.080 7.181 450,656 +0.02(+0.29%)
Jul 01, 2005 7.137 7.273 7.080 7.160 237,380 +0.09(+1.21%)
Jun 30, 2005 7.318 7.345 7.053 7.074 1,026,553 -0.24(-3.31%)
Jun 29, 2005 7.343 7.408 7.286 7.317 214,847 -0.02(-0.26%)
Jun 28, 2005 7.265 7.378 7.233 7.336 581,923 +0.17(+2.37%)
Jun 27, 2005 7.133 7.204 7.099 7.166 461,660 +0.04(+0.56%)
Jun 24, 2005 7.156 7.185 7.023 7.126 740,177 -0.10(-1.32%)
Jun 23, 2005 7.517 7.517 7.189 7.221 825,068 -0.34(-4.54%)
Jun 22, 2005 7.576 7.656 7.500 7.565 661,574 +0.03(+0.35%)
Jun 21, 2005 7.572 7.576 7.366 7.538 879,566 -0.11(-1.40%)
Jun 20, 2005 7.729 7.731 7.572 7.645 1,036,771 -0.17(-2.17%)
Jun 17, 2005 7.872 7.927 7.750 7.815 545,241 +0.00(+0.00%)
Jun 16, 2005 7.656 7.834 7.654 7.815 776,858 +0.13(+1.71%)
Jun 15, 2005 7.633 7.689 7.568 7.683 945,330 +0.05(+0.65%)
Jun 14, 2005 7.633 7.633 7.502 7.633 734,674 +0.00(+0.00%)
Jun 13, 2005 7.547 7.662 7.450 7.633 696,945 +0.08(+1.04%)
Jun 10, 2005 7.505 7.605 7.380 7.555 669,434 +0.05(+0.66%)
Jun 09, 2005 7.538 7.538 7.374 7.505 472,665 -0.06(-0.78%)
Jun 08, 2005 7.540 7.650 7.521 7.565 1,114,588 +0.02(+0.33%)
Jun 07, 2005 7.490 7.584 7.460 7.540 570,656 +0.01(+0.15%)
Jun 06, 2005 7.526 7.561 7.418 7.528 843,408 +0.03(+0.36%)
Jun 03, 2005 7.507 7.637 7.467 7.502 611,530 +0.01(+0.18%)
Jun 02, 2005 7.414 7.597 7.322 7.488 635,373 +0.07(+1.00%)
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.