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 (%)
Jan 31, 2003 3.647 3.759 3.597 3.607 177,380 -0.03(-0.89%)
Jan 30, 2003 3.483 3.700 3.471 3.639 5,921,416 +0.17(+5.01%)
Jan 29, 2003 3.588 3.588 3.435 3.466 281,922 -0.17(-4.77%)
Jan 28, 2003 3.549 3.675 3.544 3.639 193,887 +0.04(+1.17%)
Jan 27, 2003 3.654 3.654 3.590 3.597 138,603 -0.08(-2.08%)
Jan 24, 2003 3.763 3.763 3.662 3.674 145,677 -0.10(-2.63%)
Jan 23, 2003 3.693 3.784 3.633 3.773 132,576 +0.07(+1.91%)
Jan 22, 2003 3.740 3.796 3.702 3.702 97,205 -0.05(-1.37%)
Jan 21, 2003 3.864 3.885 3.754 3.754 127,074 -0.09(-2.43%)
Jan 17, 2003 3.893 3.893 3.801 3.847 138,865 -0.06(-1.42%)
Jan 16, 2003 3.927 3.931 3.817 3.903 187,074 -0.02(-0.49%)
Jan 15, 2003 3.988 4.046 3.786 3.922 222,184 -0.08(-2.05%)
Jan 14, 2003 4.036 4.046 3.939 4.004 212,489 -0.04(-1.04%)
Jan 13, 2003 4.036 4.070 4.007 4.046 102,969 +0.02(+0.57%)
Jan 10, 2003 4.046 4.065 4.002 4.023 124,454 -0.03(-0.85%)
Jan 09, 2003 3.914 4.074 3.914 4.057 280,088 +0.15(+3.71%)
Jan 08, 2003 4.036 4.036 3.912 3.912 149,345 -0.11(-2.84%)
Jan 07, 2003 4.027 4.055 3.979 4.027 186,812 +0.01(+0.19%)
Jan 06, 2003 4.007 4.046 3.985 4.019 83,319 +0.02(+0.53%)
Jan 03, 2003 4.027 4.046 3.998 3.998 350,830 -0.01(-0.24%)
Jan 02, 2003 4.007 4.051 3.971 4.007 138,079 +0.03(+0.77%)
Dec 31, 2002 3.969 4.101 3.901 3.977 337,206 +0.03(+0.68%)
Dec 30, 2002 3.979 4.015 3.922 3.950 126,550 -0.02(-0.43%)
Dec 27, 2002 3.941 4.011 3.903 3.967 122,620 +0.02(+0.63%)
Dec 26, 2002 3.960 3.975 3.924 3.943 190,480 -0.05(-1.15%)
Dec 24, 2002 4.093 4.093 3.935 3.988 102,445 -0.14(-3.46%)
Dec 23, 2002 4.246 4.269 4.132 4.132 135,720 -0.13(-2.96%)
Dec 20, 2002 4.284 4.286 4.194 4.257 124,716 +0.00(+0.04%)
Dec 19, 2002 4.151 4.265 4.151 4.256 85,939 +0.11(+2.76%)
Dec 18, 2002 4.303 4.303 4.101 4.141 150,655 -0.19(-4.41%)
Dec 17, 2002 4.208 4.389 4.208 4.332 114,498 +0.13(+3.18%)
Dec 16, 2002 4.198 4.225 4.174 4.198 102,969 +0.01(+0.18%)
Dec 13, 2002 4.240 4.240 4.141 4.191 106,113 -0.05(-1.17%)
Dec 12, 2002 4.193 4.259 4.170 4.240 232,664 +0.06(+1.46%)
Dec 11, 2002 4.221 4.221 4.133 4.179 73,100 -0.04(-0.99%)
Dec 10, 2002 4.160 4.275 4.160 4.221 133,886 +0.07(+1.70%)
Dec 09, 2002 4.277 4.277 4.133 4.151 123,144 -0.15(-3.42%)
Dec 06, 2002 4.332 4.332 4.259 4.298 120,262 -0.05(-1.14%)
Dec 05, 2002 4.427 4.431 4.294 4.347 198,603 -0.07(-1.60%)
Dec 04, 2002 4.341 4.437 4.338 4.418 260,699 +0.05(+1.09%)
Dec 03, 2002 4.427 4.437 4.357 4.370 109,782 -0.08(-1.72%)
Dec 02, 2002 4.370 4.485 4.370 4.446 194,935 +0.11(+2.64%)
Nov 29, 2002 4.303 4.389 4.244 4.332 119,476 +0.06(+1.29%)
Nov 27, 2002 3.975 4.290 3.975 4.277 360,787 +0.32(+8.00%)
Nov 26, 2002 4.093 4.093 3.859 3.960 148,821 -0.14(-3.49%)
Nov 25, 2002 4.101 4.111 3.969 4.103 104,017 +0.00(+0.09%)
Nov 22, 2002 4.103 4.132 4.061 4.099 115,022 -0.07(-1.60%)
Nov 21, 2002 4.065 4.261 4.017 4.166 237,380 +0.14(+3.36%)
Nov 20, 2002 3.998 4.093 3.990 4.030 113,712 +0.02(+0.48%)
Nov 19, 2002 3.988 4.093 3.971 4.011 102,445 +0.02(+0.38%)
Nov 18, 2002 4.007 4.084 3.969 3.996 92,227 -0.03(-0.66%)
Nov 15, 2002 4.070 4.070 4.023 4.023 59,738 -0.05(-1.17%)
Nov 14, 2002 3.927 4.076 3.914 4.070 97,205 +0.14(+3.64%)
Nov 13, 2002 3.975 4.006 3.889 3.927 90,917 -0.05(-1.25%)
Nov 12, 2002 3.960 4.072 3.927 3.977 79,650 +0.05(+1.17%)
Nov 11, 2002 3.969 4.007 3.931 3.931 100,873 -0.07(-1.81%)
Nov 08, 2002 4.189 4.229 3.979 4.004 72,314 -0.19(-4.64%)
Nov 07, 2002 4.313 4.313 4.147 4.198 118,166 -0.12(-2.87%)
Nov 06, 2002 4.208 4.332 4.198 4.322 129,432 +0.12(+2.95%)
Nov 05, 2002 4.256 4.286 4.135 4.198 98,253 -0.07(-1.57%)
Nov 04, 2002 4.198 4.285 4.151 4.265 233,712 +0.09(+2.05%)
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.