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 (%)
Jun 30, 2003 3.989 3.994 3.912 3.951 197,537 -0.04(-0.91%)
Jun 27, 2003 4.056 4.094 3.977 3.987 167,147 -0.07(-1.69%)
Jun 26, 2003 3.924 4.075 3.912 4.056 250,720 +0.14(+3.61%)
Jun 25, 2003 3.964 3.964 3.890 3.914 239,979 -0.07(-1.73%)
Jun 24, 2003 3.951 4.008 3.932 3.983 67,592 +0.02(+0.58%)
Jun 23, 2003 4.031 4.035 3.914 3.960 91,695 -0.07(-1.75%)
Jun 20, 2003 4.021 4.063 3.993 4.031 88,813 +0.02(+0.57%)
Jun 19, 2003 4.008 4.084 3.993 4.008 92,743 -0.03(-0.71%)
Jun 18, 2003 3.916 4.038 3.914 4.036 73,356 +0.11(+2.82%)
Jun 17, 2003 3.970 3.970 3.903 3.926 78,333 -0.03(-0.72%)
Jun 16, 2003 3.857 3.954 3.857 3.954 67,854 +0.10(+2.57%)
Jun 13, 2003 3.998 3.998 3.848 3.855 79,643 -0.10(-2.42%)
Jun 12, 2003 3.836 3.951 3.817 3.951 69,426 +0.11(+2.99%)
Jun 11, 2003 3.746 3.884 3.712 3.836 167,147 +0.09(+2.39%)
Jun 10, 2003 3.722 3.750 3.657 3.746 141,472 -0.00(-0.10%)
Jun 09, 2003 3.817 3.825 3.733 3.750 74,928 -0.09(-2.24%)
Jun 06, 2003 3.827 3.912 3.827 3.836 63,138 +0.02(+0.50%)
Jun 05, 2003 3.827 3.842 3.813 3.817 186,534 +0.00(+0.05%)
Jun 04, 2003 3.771 3.911 3.767 3.815 116,321 +0.04(+1.16%)
Jun 03, 2003 3.798 3.800 3.737 3.771 117,107 -0.05(-1.20%)
Jun 02, 2003 3.681 3.828 3.681 3.817 128,111 +0.15(+4.11%)
May 30, 2003 3.626 3.720 3.598 3.666 317,265 -0.05(-1.34%)
May 29, 2003 3.722 3.760 3.647 3.716 399,004 +0.20(+5.82%)
May 28, 2003 3.521 3.542 3.466 3.512 74,404 -0.01(-0.27%)
May 27, 2003 3.388 3.521 3.378 3.521 91,433 +0.15(+4.47%)
May 23, 2003 3.292 3.384 3.288 3.370 60,780 +0.08(+2.38%)
May 22, 2003 3.273 3.313 3.246 3.292 52,397 +0.01(+0.41%)
May 21, 2003 3.349 3.384 3.229 3.279 137,804 -0.09(-2.66%)
May 20, 2003 3.292 3.388 3.281 3.369 191,773 +0.10(+3.16%)
May 19, 2003 3.388 3.410 3.264 3.265 165,575 -0.12(-3.61%)
May 16, 2003 3.420 3.441 3.388 3.388 134,398 -0.07(-1.93%)
May 15, 2003 3.435 3.454 3.426 3.454 193,083 -0.01(-0.17%)
May 14, 2003 3.428 3.464 3.422 3.460 87,765 +0.03(+0.95%)
May 13, 2003 3.410 3.447 3.397 3.428 117,369 -0.01(-0.17%)
May 12, 2003 3.445 3.462 3.420 3.433 50,825 -0.00(-0.06%)
May 09, 2003 3.393 3.445 3.393 3.435 125,491 +0.03(+0.95%)
May 08, 2003 3.418 3.431 3.380 3.403 122,871 -0.01(-0.22%)
May 07, 2003 3.422 3.481 3.374 3.410 313,073 -0.02(-0.61%)
May 06, 2003 3.359 3.445 3.344 3.431 204,611 +0.09(+2.74%)
May 05, 2003 3.286 3.348 3.244 3.340 290,542 +0.06(+1.86%)
May 02, 2003 3.225 3.283 3.225 3.279 207,492 +0.04(+1.36%)
May 01, 2003 3.235 3.248 3.185 3.235 154,047 -0.01(-0.29%)
Apr 30, 2003 3.202 3.254 3.185 3.244 171,338 +0.05(+1.67%)
Apr 29, 2003 3.168 3.225 3.168 3.191 196,227 +0.01(+0.42%)
Apr 28, 2003 3.092 3.178 3.073 3.178 71,260 +0.10(+3.22%)
Apr 25, 2003 3.075 3.090 3.073 3.078 119,727 +0.01(+0.19%)
Apr 24, 2003 3.073 3.092 3.065 3.073 132,302 -0.02(-0.62%)
Apr 23, 2003 3.086 3.128 3.073 3.092 47,157 +0.01(+0.43%)
Apr 22, 2003 3.075 3.101 3.059 3.078 172,386 -0.01(-0.31%)
Apr 21, 2003 3.086 3.124 3.029 3.088 156,405 +0.02(+0.68%)
Apr 17, 2003 3.044 3.069 2.939 3.067 228,189 +0.14(+4.90%)
Apr 16, 2003 2.903 2.943 2.899 2.924 84,097 +0.04(+1.52%)
Apr 15, 2003 2.895 2.895 2.872 2.880 57,112 -0.02(-0.53%)
Apr 14, 2003 2.891 2.910 2.867 2.895 47,157 +0.02(+0.66%)
Apr 11, 2003 2.886 2.905 2.853 2.876 142,782 +0.01(+0.27%)
Apr 10, 2003 2.882 2.916 2.844 2.868 108,986 +0.00(+0.00%)
Apr 09, 2003 2.863 2.897 2.804 2.868 207,231 -0.00(-0.13%)
Apr 08, 2003 2.935 2.935 2.872 2.872 189,939 -0.02(-0.66%)
Apr 07, 2003 2.924 2.987 2.878 2.891 172,648 +0.01(+0.20%)
Apr 04, 2003 2.863 2.924 2.853 2.886 152,475 +0.02(+0.80%)
Apr 03, 2003 2.863 2.865 2.844 2.863 119,727 +0.01(+0.20%)
Apr 02, 2003 2.811 2.884 2.811 2.857 258,842 +0.06(+2.11%)
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.