Skip to main content
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 (%)
Oct 31, 2002 4.007 4.030 3.969 3.998 4,951,980 -0.03(-0.71%)
Oct 30, 2002 3.883 4.027 3.874 4.027 198,079 +0.15(+3.94%)
Oct 29, 2002 3.922 3.931 3.790 3.874 186,288 -0.05(-1.22%)
Oct 28, 2002 3.950 3.979 3.874 3.922 84,891 -0.02(-0.48%)
Oct 25, 2002 3.998 4.007 3.914 3.941 241,834 -0.06(-1.57%)
Oct 24, 2002 4.046 4.046 3.979 4.004 264,629 -0.04(-0.90%)
Oct 23, 2002 4.065 4.072 3.918 4.040 123,930 -0.04(-0.98%)
Oct 22, 2002 4.198 4.198 4.065 4.080 68,384 -0.12(-2.82%)
Oct 21, 2002 4.007 4.229 4.007 4.198 393,014 +0.19(+4.76%)
Oct 18, 2002 3.864 4.007 3.798 4.007 370,743 +0.15(+3.91%)
Oct 17, 2002 3.988 3.990 3.645 3.857 573,276 -0.25(-6.09%)
Oct 16, 2002 4.275 4.275 4.101 4.107 138,341 -0.22(-4.99%)
Oct 15, 2002 3.969 4.322 3.960 4.322 108,733 +0.37(+9.31%)
Oct 14, 2002 3.903 4.007 3.841 3.954 52,401 +0.07(+1.82%)
Oct 11, 2002 3.836 3.960 3.836 3.883 127,598 +0.06(+1.50%)
Oct 10, 2002 3.702 3.849 3.624 3.826 169,782 +0.10(+2.82%)
Oct 09, 2002 4.084 4.084 3.721 3.721 124,716 -0.35(-8.62%)
Oct 08, 2002 4.046 4.130 4.007 4.072 79,650 +0.03(+0.66%)
Oct 07, 2002 4.132 4.194 4.046 4.046 183,406 -0.10(-2.53%)
Oct 04, 2002 4.324 4.357 4.139 4.151 72,576 -0.17(-3.97%)
Oct 03, 2002 4.393 4.500 4.322 4.322 82,795 -0.08(-1.74%)
Oct 02, 2002 4.416 4.494 4.351 4.399 117,642 -0.03(-0.65%)
Oct 01, 2002 4.179 4.427 4.128 4.427 213,013 +0.26(+6.18%)
Sep 30, 2002 4.254 4.254 4.112 4.170 165,328 -0.08(-1.80%)
Sep 27, 2002 4.341 4.343 4.244 4.246 183,406 -0.09(-1.98%)
Sep 26, 2002 4.322 4.359 4.273 4.332 23,633,262 +0.02(+0.44%)
Sep 25, 2002 4.313 4.406 4.256 4.313 95,109 +0.02(+0.44%)
Sep 24, 2002 4.227 4.443 4.227 4.294 246,288 +0.07(+1.67%)
Sep 23, 2002 4.591 4.591 4.193 4.223 257,031 -0.37(-7.98%)
Sep 20, 2002 4.637 4.664 4.584 4.590 172,664 +0.01(+0.21%)
Sep 19, 2002 4.590 4.647 4.580 4.580 229,782 -0.01(-0.21%)
Sep 18, 2002 4.561 4.651 4.530 4.590 149,083 +0.03(+0.63%)
Sep 17, 2002 4.570 4.582 4.500 4.561 155,109 +0.04(+0.84%)
Sep 16, 2002 4.580 4.601 4.523 4.523 75,982 -0.07(-1.46%)
Sep 13, 2002 4.475 4.616 4.475 4.590 68,384 +0.10(+2.34%)
Sep 12, 2002 4.485 4.546 4.446 4.485 138,865 -0.02(-0.42%)
Sep 11, 2002 4.450 4.544 4.450 4.504 78,340 +0.07(+1.51%)
Sep 10, 2002 4.437 4.523 4.435 4.437 109,519 +0.00(+0.00%)
Sep 09, 2002 4.580 4.590 4.429 4.437 247,075 -0.09(-1.94%)
Sep 06, 2002 4.408 4.540 4.393 4.525 7,205,263 +0.12(+2.64%)
Sep 05, 2002 4.563 4.563 4.406 4.408 6,052,421 -0.15(-3.39%)
Sep 04, 2002 4.418 4.563 4.383 4.563 76,506 +0.16(+3.73%)
Sep 03, 2002 4.633 4.633 4.389 4.399 83,319 -0.22(-4.75%)
Aug 30, 2002 4.622 4.679 4.618 4.618 57,642 +0.00(+0.00%)
Aug 29, 2002 4.551 4.628 4.504 4.618 70,480 +0.08(+1.77%)
Aug 28, 2002 4.723 4.723 4.538 4.538 63,406 -0.19(-4.11%)
Aug 27, 2002 4.847 4.876 4.733 4.733 93,799 -0.10(-1.98%)
Aug 26, 2002 4.780 4.828 4.717 4.828 72,052 +0.03(+0.60%)
Aug 23, 2002 4.838 4.906 4.799 4.799 110,568 -0.06(-1.33%)
Aug 22, 2002 4.876 4.885 4.809 4.864 85,939 +0.01(+0.16%)
Aug 21, 2002 4.790 4.904 4.757 4.857 84,629 +0.09(+1.80%)
Aug 20, 2002 4.857 4.866 4.771 4.771 159,039 +0.05(+1.01%)
Aug 16, 2002 4.761 4.761 4.633 4.723 84,105 +0.00(+0.08%)
Aug 15, 2002 4.656 4.740 4.628 4.719 42,445 +0.09(+2.02%)
Aug 14, 2002 4.620 4.626 4.429 4.626 128,384 +0.01(+0.25%)
Aug 13, 2002 4.733 4.805 4.611 4.614 155,633 -0.12(-2.50%)
Aug 12, 2002 4.752 4.771 4.672 4.733 78,078 +0.02(+0.49%)
Aug 07, 2002 4.614 4.710 4.549 4.710 51,877 +0.11(+2.32%)
Aug 06, 2002 4.485 4.603 4.456 4.603 99,825 +0.12(+2.64%)
Aug 05, 2002 4.609 4.612 4.485 4.485 211,179 -0.11(-2.49%)
Aug 02, 2002 4.838 4.847 4.599 4.599 88,559 -0.19(-3.98%)
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.