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 (%)
Aug 29, 2003 4.383 4.437 4.383 4.403 213,537 +0.01(+0.22%)
Aug 28, 2003 4.382 4.404 4.294 4.393 182,882 +0.01(+0.31%)
Aug 27, 2003 4.380 4.393 4.366 4.380 153,799 -0.01(-0.22%)
Aug 26, 2003 4.322 4.389 4.252 4.389 431,529 +0.06(+1.32%)
Aug 25, 2003 4.351 4.351 4.275 4.332 120,262 -0.03(-0.66%)
Aug 22, 2003 4.380 4.389 4.332 4.361 119,214 -0.05(-1.04%)
Aug 21, 2003 4.389 4.418 4.370 4.406 734,674 +0.02(+0.39%)
Aug 20, 2003 4.504 4.504 4.372 4.389 338,778 -0.13(-2.87%)
Aug 19, 2003 4.481 4.542 4.481 4.519 314,411 +0.04(+0.98%)
Aug 18, 2003 4.418 4.504 4.410 4.475 211,703 +0.07(+1.65%)
Aug 15, 2003 4.408 4.408 4.389 4.403 75,196 -0.01(-0.13%)
Aug 14, 2003 4.389 4.429 4.380 4.408 281,660 +0.00(+0.09%)
Aug 13, 2003 4.406 4.494 4.380 4.404 483,931 -0.04(-0.90%)
Aug 12, 2003 4.214 4.444 4.214 4.444 221,660 +0.20(+4.77%)
Aug 11, 2003 4.120 4.250 4.120 4.242 196,507 +0.13(+3.20%)
Aug 08, 2003 4.103 4.122 4.074 4.111 202,271 +0.03(+0.80%)
Aug 07, 2003 4.112 4.116 4.065 4.078 252,053 -0.03(-0.84%)
Aug 06, 2003 4.156 4.156 4.105 4.112 102,969 -0.02(-0.60%)
Aug 05, 2003 4.200 4.212 4.133 4.137 161,659 -0.06(-1.45%)
Aug 04, 2003 4.280 4.280 4.198 4.198 263,319 -0.08(-1.87%)
Aug 01, 2003 4.275 4.319 4.202 4.278 252,053 +0.00(+0.09%)
Jul 31, 2003 4.294 4.294 4.208 4.275 194,411 -0.02(-0.44%)
Jul 30, 2003 4.174 4.294 4.103 4.294 320,175 +0.10(+2.41%)
Jul 29, 2003 4.103 4.193 4.053 4.193 198,865 +0.10(+2.52%)
Jul 28, 2003 4.019 4.132 4.019 4.090 156,943 +0.07(+1.81%)
Jul 25, 2003 3.988 4.053 3.966 4.017 192,315 +0.04(+1.06%)
Jul 24, 2003 3.933 4.069 3.933 3.975 241,048 +0.04(+1.07%)
Jul 23, 2003 3.985 3.998 3.893 3.933 118,952 -0.04(-1.10%)
Jul 22, 2003 3.876 3.979 3.847 3.977 232,926 +0.10(+2.61%)
Jul 21, 2003 3.945 3.948 3.847 3.876 281,398 -0.09(-2.31%)
Jul 18, 2003 3.836 3.985 3.830 3.967 356,333 +0.16(+4.16%)
Jul 17, 2003 3.817 3.851 3.767 3.809 362,097 +0.04(+1.17%)
Jul 16, 2003 4.017 4.103 3.759 3.765 366,813 -0.25(-6.27%)
Jul 15, 2003 4.103 4.124 4.017 4.017 122,620 -0.09(-2.09%)
Jul 14, 2003 4.074 4.179 4.070 4.103 89,345 +0.05(+1.22%)
Jul 11, 2003 3.994 4.095 3.969 4.053 89,869 +0.06(+1.53%)
Jul 10, 2003 4.061 4.084 3.983 3.992 147,249 -0.09(-2.24%)
Jul 09, 2003 4.027 4.084 3.967 4.084 138,865 +0.07(+1.66%)
Jul 08, 2003 3.874 4.025 3.874 4.017 302,359 +0.14(+3.69%)
Jul 07, 2003 3.893 4.009 3.859 3.874 323,843 +0.01(+0.15%)
Jul 03, 2003 3.893 3.895 3.866 3.868 90,917 -0.03(-0.88%)
Jul 02, 2003 3.874 3.931 3.864 3.903 201,485 +0.04(+1.04%)
Jul 01, 2003 3.950 3.950 3.859 3.862 156,157 -0.09(-2.22%)
Jun 30, 2003 3.988 3.994 3.912 3.950 197,555 -0.04(-0.91%)
Jun 27, 2003 4.055 4.093 3.977 3.986 167,162 -0.07(-1.69%)
Jun 26, 2003 3.924 4.074 3.912 4.055 250,743 +0.14(+3.61%)
Jun 25, 2003 3.964 3.964 3.889 3.914 240,000 -0.07(-1.72%)
Jun 24, 2003 3.950 4.007 3.931 3.983 67,598 +0.02(+0.58%)
Jun 23, 2003 4.030 4.034 3.914 3.960 91,703 -0.07(-1.75%)
Jun 20, 2003 4.021 4.063 3.992 4.030 88,821 +0.02(+0.57%)
Jun 19, 2003 4.007 4.084 3.992 4.007 92,751 -0.03(-0.71%)
Jun 18, 2003 3.916 4.038 3.914 4.036 73,362 +0.11(+2.82%)
Jun 17, 2003 3.969 3.969 3.903 3.925 78,340 -0.03(-0.72%)
Jun 16, 2003 3.857 3.954 3.857 3.954 67,860 +0.10(+2.57%)
Jun 13, 2003 3.998 3.998 3.847 3.855 79,650 -0.10(-2.42%)
Jun 12, 2003 3.836 3.950 3.817 3.950 69,432 +0.11(+2.99%)
Jun 11, 2003 3.746 3.883 3.712 3.836 167,162 +0.09(+2.39%)
Jun 10, 2003 3.721 3.750 3.656 3.746 141,485 -0.00(-0.10%)
Jun 09, 2003 3.817 3.824 3.733 3.750 74,934 -0.09(-2.24%)
Jun 06, 2003 3.826 3.912 3.826 3.836 63,144 +0.02(+0.50%)
Jun 05, 2003 3.826 3.841 3.813 3.817 186,550 +0.00(+0.05%)
Jun 04, 2003 3.771 3.910 3.767 3.815 116,332 +0.04(+1.16%)
Jun 03, 2003 3.798 3.799 3.737 3.771 117,118 -0.05(-1.20%)
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.