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 (%)
Dec 31, 2003 6.603 6.605 6.297 6.338 307,075 -0.27(-4.05%)
Dec 30, 2003 6.660 6.660 6.565 6.605 282,708 -0.07(-1.11%)
Dec 29, 2003 6.422 6.679 6.422 6.679 197,031 +0.26(+4.01%)
Dec 26, 2003 6.339 6.422 6.339 6.422 132,314 +0.08(+1.20%)
Dec 24, 2003 6.444 6.444 6.341 6.345 90,655 -0.12(-1.89%)
Dec 23, 2003 6.355 6.467 6.345 6.467 303,145 +0.05(+0.71%)
Dec 22, 2003 6.276 6.422 6.276 6.422 239,738 +0.13(+2.03%)
Dec 19, 2003 6.391 6.406 6.212 6.294 316,245 -0.10(-1.55%)
Dec 18, 2003 6.049 6.471 6.047 6.393 635,373 +0.31(+5.02%)
Dec 17, 2003 6.091 6.097 6.038 6.088 237,118 +0.01(+0.16%)
Dec 16, 2003 5.977 6.078 5.885 6.078 260,437 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.996 252,577 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,267 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,316 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,084 -0.44(-7.06%)
Dec 09, 2003 6.135 6.250 6.135 6.193 224,542 +0.08(+1.28%)
Dec 08, 2003 6.097 6.145 6.061 6.114 293,450 +0.06(+1.07%)
Dec 05, 2003 6.040 6.093 5.954 6.049 219,039 -0.03(-0.53%)
Dec 04, 2003 5.881 6.114 5.862 6.082 342,708 +0.22(+3.81%)
Dec 03, 2003 5.883 5.981 5.859 5.859 238,690 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.881 382,271 +0.01(+0.13%)
Dec 01, 2003 5.675 5.964 5.675 5.874 402,446 +0.25(+4.41%)
Nov 28, 2003 5.677 5.715 5.626 5.626 130,742 -0.07(-1.21%)
Nov 26, 2003 5.668 5.721 5.576 5.694 582,447 -0.05(-0.80%)
Nov 25, 2003 5.715 5.725 5.691 5.740 394,062 -0.02(-0.27%)
Nov 24, 2003 5.738 5.771 5.677 5.756 218,253 -0.02(-0.33%)
Nov 21, 2003 5.878 5.878 5.687 5.775 242,882 -0.11(-1.82%)
Nov 20, 2003 5.830 5.881 5.818 5.881 247,599 +0.05(+0.88%)
Nov 19, 2003 5.675 5.847 5.672 5.830 201,223 +0.13(+2.35%)
Nov 18, 2003 5.719 5.750 5.651 5.696 245,502 -0.02(-0.43%)
Nov 17, 2003 5.593 5.721 5.591 5.721 194,149 +0.12(+2.18%)
Nov 14, 2003 5.767 5.773 5.595 5.599 155,633 -0.15(-2.59%)
Nov 13, 2003 5.689 5.794 5.689 5.748 200,961 +0.06(+1.04%)
Nov 12, 2003 5.507 5.689 5.507 5.689 348,472 +0.20(+3.61%)
Nov 11, 2003 5.525 5.528 5.479 5.490 182,882 -0.03(-0.62%)
Nov 10, 2003 5.591 5.614 5.515 5.525 232,140 -0.07(-1.19%)
Nov 07, 2003 5.534 5.591 5.534 5.591 263,319 +0.06(+1.03%)
Nov 06, 2003 5.658 5.658 5.477 5.534 194,935 -0.12(-2.19%)
Nov 05, 2003 5.630 5.698 5.591 5.658 156,419 -0.06(-1.10%)
Nov 04, 2003 5.630 5.782 5.630 5.721 374,149 +0.19(+3.34%)
Nov 03, 2003 5.530 5.586 5.515 5.536 297,642 +0.06(+1.08%)
Oct 31, 2003 5.456 5.513 5.360 5.477 398,516 +0.08(+1.52%)
Oct 30, 2003 5.420 5.511 5.395 5.395 306,289 -0.02(-0.46%)
Oct 29, 2003 5.181 5.443 5.179 5.420 386,988 +0.26(+4.99%)
Oct 28, 2003 5.208 5.246 5.082 5.162 594,499 -0.12(-2.28%)
Oct 27, 2003 5.067 5.294 5.013 5.282 608,648 +0.28(+5.53%)
Oct 24, 2003 4.998 5.055 4.925 5.006 359,477 +0.03(+0.54%)
Oct 23, 2003 5.168 5.191 4.973 4.979 433,887 -0.19(-3.62%)
Oct 22, 2003 5.229 5.257 5.109 5.166 330,656 -0.08(-1.46%)
Oct 21, 2003 5.101 5.242 5.084 5.242 481,835 +0.16(+3.08%)
Oct 20, 2003 4.815 5.091 4.815 5.086 755,897 +0.30(+6.26%)
Oct 17, 2003 4.775 5.036 4.786 4.786 612,316 +0.01(+0.24%)
Oct 16, 2003 4.582 4.790 4.664 4.775 285,852 +0.19(+4.21%)
Oct 15, 2003 4.605 4.630 4.572 4.582 287,686 -0.04(-0.79%)
Oct 14, 2003 4.542 4.637 4.494 4.618 148,297 +0.07(+1.64%)
Oct 13, 2003 4.395 4.544 4.420 4.544 155,895 +0.15(+3.39%)
Oct 10, 2003 4.437 4.456 4.374 4.395 89,345 -0.04(-0.86%)
Oct 09, 2003 4.370 4.465 4.380 4.433 184,454 +0.06(+1.44%)
Oct 08, 2003 4.465 4.465 4.370 4.370 119,738 -0.10(-2.26%)
Oct 07, 2003 4.423 4.483 4.399 4.471 243,668 +0.06(+1.34%)
Oct 06, 2003 4.361 4.439 4.355 4.412 265,415 +0.02(+0.52%)
Oct 03, 2003 4.380 4.437 4.380 4.389 259,913 +0.01(+0.22%)
Oct 02, 2003 4.364 4.406 4.353 4.380 341,922 +0.01(+0.22%)
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.