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

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2003 5.456 5.514 5.361 5.477 398,480 +0.08(+1.52%)
Oct 30, 2003 5.420 5.512 5.395 5.395 306,261 -0.02(-0.46%)
Oct 29, 2003 5.182 5.443 5.180 5.420 386,953 +0.26(+4.99%)
Oct 28, 2003 5.208 5.246 5.082 5.162 594,446 -0.12(-2.28%)
Oct 27, 2003 5.067 5.294 5.014 5.283 608,593 +0.28(+5.53%)
Oct 24, 2003 4.998 5.056 4.926 5.006 359,444 +0.03(+0.54%)
Oct 23, 2003 5.168 5.191 4.974 4.979 433,848 -0.19(-3.62%)
Oct 22, 2003 5.229 5.258 5.109 5.166 330,626 -0.08(-1.46%)
Oct 21, 2003 5.101 5.243 5.084 5.243 481,792 +0.16(+3.08%)
Oct 20, 2003 4.815 5.092 4.815 5.086 755,829 +0.30(+6.26%)
Oct 17, 2003 4.775 5.037 4.787 4.787 612,261 +0.01(+0.24%)
Oct 16, 2003 4.582 4.790 4.664 4.775 285,826 +0.19(+4.21%)
Oct 15, 2003 4.605 4.630 4.573 4.582 287,660 -0.04(-0.79%)
Oct 14, 2003 4.542 4.638 4.495 4.619 148,284 +0.07(+1.64%)
Oct 13, 2003 4.395 4.544 4.420 4.544 155,881 +0.15(+3.39%)
Oct 10, 2003 4.437 4.456 4.374 4.395 89,337 -0.04(-0.86%)
Oct 09, 2003 4.370 4.466 4.380 4.433 184,438 +0.06(+1.44%)
Oct 08, 2003 4.466 4.466 4.370 4.370 119,727 -0.10(-2.26%)
Oct 07, 2003 4.424 4.483 4.399 4.472 243,647 +0.06(+1.34%)
Oct 06, 2003 4.361 4.439 4.355 4.412 265,391 +0.02(+0.52%)
Oct 03, 2003 4.380 4.437 4.380 4.390 259,890 +0.01(+0.22%)
Oct 02, 2003 4.365 4.407 4.353 4.380 341,891 +0.01(+0.22%)
Oct 01, 2003 4.237 4.388 4.222 4.370 132,564 +0.14(+3.20%)
Sep 30, 2003 4.218 4.307 4.197 4.235 385,905 -0.01(-0.22%)
Sep 29, 2003 4.107 4.246 4.096 4.245 238,145 +0.16(+3.83%)
Sep 26, 2003 4.222 4.222 4.088 4.088 175,792 -0.11(-2.64%)
Sep 25, 2003 4.294 4.321 4.183 4.199 189,939 -0.10(-2.44%)
Sep 24, 2003 4.386 4.405 4.332 4.304 173,958 -0.09(-2.08%)
Sep 23, 2003 4.376 4.401 4.369 4.395 192,035 +0.05(+1.23%)
Sep 22, 2003 4.407 4.407 4.267 4.342 172,648 -0.06(-1.43%)
Sep 19, 2003 4.374 4.430 4.374 4.405 287,398 +0.01(+0.26%)
Sep 18, 2003 4.365 4.405 4.363 4.393 242,075 +0.03(+0.66%)
Sep 17, 2003 4.388 4.390 4.340 4.365 118,155 -0.04(-0.91%)
Sep 16, 2003 4.380 4.409 4.351 4.405 204,349 +0.07(+1.63%)
Sep 15, 2003 4.380 4.390 4.328 4.334 94,838 -0.03(-0.66%)
Sep 12, 2003 4.372 4.414 4.327 4.363 129,421 -0.01(-0.31%)
Sep 11, 2003 4.370 4.393 4.346 4.376 158,501 +0.02(+0.44%)
Sep 10, 2003 4.390 4.390 4.325 4.357 217,448 +0.00(+0.09%)
Sep 09, 2003 4.462 4.462 4.353 4.353 99,816 -0.08(-1.89%)
Sep 08, 2003 4.432 4.485 4.409 4.437 262,510 +0.01(+0.13%)
Sep 05, 2003 4.409 4.466 4.405 4.432 301,284 +0.03(+0.61%)
Sep 04, 2003 4.424 4.428 4.353 4.405 199,895 -0.01(-0.30%)
Sep 03, 2003 4.418 4.453 4.409 4.418 382,761 +0.01(+0.22%)
Sep 02, 2003 4.403 4.447 4.369 4.409 962,536 +0.01(+0.13%)
Aug 29, 2003 4.384 4.437 4.384 4.403 213,518 +0.01(+0.22%)
Aug 28, 2003 4.382 4.405 4.294 4.393 182,866 +0.01(+0.31%)
Aug 27, 2003 4.380 4.393 4.367 4.380 153,785 -0.01(-0.22%)
Aug 26, 2003 4.323 4.390 4.252 4.390 431,491 +0.06(+1.32%)
Aug 25, 2003 4.351 4.351 4.275 4.332 120,251 -0.03(-0.66%)
Aug 22, 2003 4.380 4.390 4.332 4.361 119,203 -0.05(-1.04%)
Aug 21, 2003 4.390 4.418 4.370 4.407 734,609 +0.02(+0.39%)
Aug 20, 2003 4.504 4.504 4.372 4.390 338,748 -0.13(-2.87%)
Aug 19, 2003 4.481 4.542 4.481 4.519 314,383 +0.04(+0.98%)
Aug 18, 2003 4.418 4.504 4.411 4.475 211,684 +0.07(+1.65%)
Aug 15, 2003 4.409 4.409 4.390 4.403 75,190 -0.01(-0.13%)
Aug 14, 2003 4.390 4.430 4.380 4.409 281,635 +0.00(+0.09%)
Aug 13, 2003 4.407 4.495 4.380 4.405 483,888 -0.04(-0.90%)
Aug 12, 2003 4.214 4.445 4.214 4.445 221,640 +0.20(+4.77%)
Aug 11, 2003 4.120 4.250 4.120 4.243 196,489 +0.13(+3.20%)
Aug 08, 2003 4.103 4.122 4.075 4.111 202,253 +0.03(+0.80%)
Aug 07, 2003 4.113 4.117 4.065 4.078 252,030 -0.03(-0.84%)
Aug 06, 2003 4.157 4.157 4.105 4.113 102,960 -0.02(-0.60%)
Aug 05, 2003 4.201 4.212 4.134 4.138 161,645 -0.06(-1.45%)
Aug 04, 2003 4.281 4.281 4.199 4.199 263,296 -0.08(-1.87%)
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.