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 (%)
Mar 31, 2003 2.863 2.891 2.769 2.882 279,801 +0.02(+0.67%)
Mar 28, 2003 2.920 2.930 2.863 2.863 216,400 -0.03(-1.19%)
Mar 27, 2003 2.954 2.956 2.897 2.897 348,179 -0.06(-2.06%)
Mar 26, 2003 3.075 3.075 2.954 2.958 431,753 -0.12(-3.79%)
Mar 25, 2003 2.947 3.088 2.947 3.075 214,304 +0.11(+3.87%)
Mar 24, 2003 3.176 3.176 2.958 2.960 188,368 -0.26(-8.17%)
Mar 21, 2003 2.920 3.223 2.891 3.223 376,998 +0.29(+9.75%)
Mar 20, 2003 2.939 2.993 2.861 2.937 106,104 -0.02(-0.71%)
Mar 19, 2003 2.930 2.996 2.920 2.958 129,421 +0.03(+0.98%)
Mar 18, 2003 2.909 2.962 2.891 2.930 132,040 -0.00(-0.13%)
Mar 17, 2003 2.710 2.933 2.710 2.933 171,862 +0.23(+8.70%)
Mar 14, 2003 2.691 2.739 2.681 2.699 93,791 +0.02(+0.78%)
Mar 13, 2003 2.573 2.683 2.510 2.678 528,163 +0.10(+4.08%)
Mar 12, 2003 2.660 2.660 2.573 2.573 278,229 -0.09(-3.44%)
Mar 11, 2003 2.771 2.825 2.647 2.664 222,950 -0.11(-3.86%)
Mar 10, 2003 2.882 2.882 2.769 2.771 172,124 -0.12(-4.16%)
Mar 07, 2003 2.805 2.987 2.805 2.891 312,811 +0.07(+2.36%)
Mar 06, 2003 2.863 2.876 2.758 2.825 108,200 -0.08(-2.89%)
Mar 05, 2003 2.901 2.920 2.863 2.909 230,809 -0.00(-0.07%)
Mar 04, 2003 2.910 2.958 2.888 2.910 208,802 -0.10(-3.48%)
Mar 03, 2003 3.111 3.139 2.981 3.015 138,852 -0.10(-3.36%)
Feb 28, 2003 3.111 3.128 3.099 3.120 212,994 +0.04(+1.36%)
Feb 27, 2003 3.044 3.078 3.002 3.078 265,391 +0.06(+2.09%)
Feb 26, 2003 3.082 3.099 3.000 3.015 154,833 -0.06(-1.80%)
Feb 25, 2003 3.073 3.078 3.006 3.071 109,772 +0.01(+0.25%)
Feb 24, 2003 3.120 3.120 3.017 3.063 119,727 -0.07(-2.13%)
Feb 21, 2003 3.073 3.138 3.006 3.130 89,599 +0.05(+1.61%)
Feb 20, 2003 3.054 3.101 2.996 3.080 107,938 +0.03(+0.88%)
Feb 19, 2003 3.130 3.130 2.998 3.054 216,400 -0.06(-1.84%)
Feb 18, 2003 2.958 3.111 2.939 3.111 261,986 +0.16(+5.43%)
Feb 14, 2003 2.977 2.996 2.920 2.951 334,556 -0.02(-0.77%)
Feb 13, 2003 2.968 2.985 2.930 2.973 271,679 +0.00(+0.13%)
Feb 12, 2003 3.036 3.036 2.939 2.970 346,345 -0.06(-2.14%)
Feb 11, 2003 3.225 3.225 3.010 3.035 528,425 -0.16(-5.07%)
Feb 10, 2003 3.399 3.399 2.895 3.197 713,650 -0.20(-5.95%)
Feb 07, 2003 3.426 3.445 3.285 3.399 163,217 -0.00(-0.06%)
Feb 06, 2003 3.473 3.500 3.363 3.401 105,318 -0.02(-0.61%)
Feb 05, 2003 3.435 3.483 3.382 3.422 198,323 -0.03(-0.94%)
Feb 04, 2003 3.598 3.598 3.439 3.454 397,694 -0.15(-4.28%)
Feb 03, 2003 3.607 3.657 3.531 3.609 73,880 +0.00(+0.05%)
Jan 31, 2003 3.647 3.760 3.598 3.607 177,364 -0.03(-0.89%)
Jan 30, 2003 3.483 3.701 3.472 3.640 5,920,885 +0.17(+5.01%)
Jan 29, 2003 3.588 3.588 3.435 3.466 281,897 -0.17(-4.77%)
Jan 28, 2003 3.550 3.676 3.544 3.640 193,869 +0.04(+1.17%)
Jan 27, 2003 3.655 3.655 3.590 3.598 138,590 -0.08(-2.08%)
Jan 24, 2003 3.764 3.764 3.662 3.674 145,664 -0.10(-2.63%)
Jan 23, 2003 3.693 3.785 3.634 3.773 132,564 +0.07(+1.91%)
Jan 22, 2003 3.741 3.796 3.702 3.702 97,196 -0.05(-1.37%)
Jan 21, 2003 3.865 3.886 3.754 3.754 127,063 -0.09(-2.43%)
Jan 17, 2003 3.893 3.893 3.802 3.848 138,852 -0.06(-1.42%)
Jan 16, 2003 3.928 3.932 3.817 3.903 187,058 -0.02(-0.49%)
Jan 15, 2003 3.989 4.046 3.786 3.922 222,164 -0.08(-2.05%)
Jan 14, 2003 4.036 4.046 3.939 4.004 212,470 -0.04(-1.04%)
Jan 13, 2003 4.036 4.071 4.008 4.046 102,960 +0.02(+0.57%)
Jan 10, 2003 4.046 4.065 4.002 4.023 124,443 -0.03(-0.85%)
Jan 09, 2003 3.914 4.075 3.914 4.057 280,063 +0.15(+3.71%)
Jan 08, 2003 4.036 4.036 3.912 3.912 149,332 -0.11(-2.84%)
Jan 07, 2003 4.027 4.056 3.979 4.027 186,796 +0.01(+0.19%)
Jan 06, 2003 4.008 4.046 3.985 4.019 83,311 +0.02(+0.53%)
Jan 03, 2003 4.027 4.046 3.998 3.998 350,799 -0.01(-0.24%)
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.