Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2002 3.970 4.101 3.901 3.977 337,176 +0.03(+0.68%)
Dec 30, 2002 3.979 4.015 3.922 3.951 126,539 -0.02(-0.43%)
Dec 27, 2002 3.941 4.012 3.903 3.968 122,609 +0.02(+0.63%)
Dec 26, 2002 3.960 3.975 3.924 3.943 190,463 -0.05(-1.15%)
Dec 24, 2002 4.094 4.094 3.935 3.989 102,436 -0.14(-3.46%)
Dec 23, 2002 4.246 4.269 4.132 4.132 135,708 -0.13(-2.96%)
Dec 20, 2002 4.285 4.286 4.195 4.258 124,705 +0.00(+0.04%)
Dec 19, 2002 4.151 4.265 4.151 4.256 85,931 +0.11(+2.76%)
Dec 18, 2002 4.304 4.304 4.101 4.141 150,642 -0.19(-4.41%)
Dec 17, 2002 4.208 4.390 4.208 4.332 114,487 +0.13(+3.18%)
Dec 16, 2002 4.199 4.225 4.174 4.199 102,960 +0.01(+0.18%)
Dec 13, 2002 4.241 4.241 4.141 4.191 106,104 -0.05(-1.17%)
Dec 12, 2002 4.193 4.260 4.170 4.241 232,643 +0.06(+1.46%)
Dec 11, 2002 4.222 4.222 4.134 4.180 73,094 -0.04(-0.99%)
Dec 10, 2002 4.161 4.275 4.161 4.222 133,874 +0.07(+1.70%)
Dec 09, 2002 4.277 4.277 4.134 4.151 123,133 -0.15(-3.42%)
Dec 06, 2002 4.332 4.332 4.260 4.298 120,251 -0.05(-1.14%)
Dec 05, 2002 4.428 4.432 4.294 4.348 198,585 -0.07(-1.60%)
Dec 04, 2002 4.342 4.437 4.338 4.418 260,676 +0.05(+1.09%)
Dec 03, 2002 4.428 4.437 4.357 4.370 109,772 -0.08(-1.72%)
Dec 02, 2002 4.370 4.485 4.370 4.447 194,917 +0.11(+2.64%)
Nov 29, 2002 4.304 4.390 4.245 4.332 119,465 +0.06(+1.29%)
Nov 27, 2002 3.975 4.290 3.975 4.277 360,754 +0.32(+8.00%)
Nov 26, 2002 4.094 4.094 3.859 3.960 148,808 -0.14(-3.49%)
Nov 25, 2002 4.101 4.111 3.970 4.103 104,008 +0.00(+0.09%)
Nov 22, 2002 4.103 4.132 4.061 4.099 115,011 -0.07(-1.60%)
Nov 21, 2002 4.065 4.262 4.017 4.166 237,359 +0.14(+3.36%)
Nov 20, 2002 3.998 4.094 3.991 4.031 113,701 +0.02(+0.48%)
Nov 19, 2002 3.989 4.094 3.972 4.012 102,436 +0.02(+0.38%)
Nov 18, 2002 4.008 4.084 3.970 3.996 92,219 -0.03(-0.66%)
Nov 15, 2002 4.071 4.071 4.023 4.023 59,732 -0.05(-1.17%)
Nov 14, 2002 3.928 4.077 3.914 4.071 97,196 +0.14(+3.64%)
Nov 13, 2002 3.975 4.006 3.890 3.928 90,909 -0.05(-1.25%)
Nov 12, 2002 3.960 4.073 3.928 3.977 79,643 +0.05(+1.16%)
Nov 11, 2002 3.970 4.008 3.932 3.932 100,864 -0.07(-1.81%)
Nov 08, 2002 4.189 4.229 3.979 4.004 72,308 -0.19(-4.64%)
Nov 07, 2002 4.313 4.313 4.147 4.199 118,155 -0.12(-2.87%)
Nov 06, 2002 4.208 4.332 4.199 4.323 129,421 +0.12(+2.95%)
Nov 05, 2002 4.256 4.286 4.136 4.199 98,244 -0.07(-1.57%)
Nov 04, 2002 4.199 4.286 4.151 4.265 233,691 +0.09(+2.05%)
Nov 01, 2002 4.008 4.180 4.006 4.180 438,826 +0.18(+4.53%)
Oct 31, 2002 4.008 4.031 3.970 3.998 4,951,537 -0.03(-0.71%)
Oct 30, 2002 3.884 4.027 3.874 4.027 198,061 +0.15(+3.94%)
Oct 29, 2002 3.922 3.932 3.790 3.874 186,272 -0.05(-1.22%)
Oct 28, 2002 3.951 3.979 3.874 3.922 84,883 -0.02(-0.48%)
Oct 25, 2002 3.998 4.008 3.914 3.941 241,813 -0.06(-1.57%)
Oct 24, 2002 4.046 4.046 3.979 4.004 264,605 -0.04(-0.90%)
Oct 23, 2002 4.065 4.073 3.918 4.040 123,919 -0.04(-0.98%)
Oct 22, 2002 4.199 4.199 4.065 4.080 68,378 -0.12(-2.82%)
Oct 21, 2002 4.008 4.229 4.008 4.199 392,979 +0.19(+4.76%)
Oct 18, 2002 3.865 4.008 3.798 4.008 370,710 +0.15(+3.91%)
Oct 17, 2002 3.989 3.991 3.645 3.857 573,225 -0.25(-6.09%)
Oct 16, 2002 4.275 4.275 4.101 4.107 138,328 -0.22(-4.99%)
Oct 15, 2002 3.970 4.323 3.960 4.323 108,724 +0.37(+9.31%)
Oct 14, 2002 3.903 4.008 3.842 3.954 52,397 +0.07(+1.82%)
Oct 11, 2002 3.836 3.960 3.836 3.884 127,587 +0.06(+1.50%)
Oct 10, 2002 3.702 3.849 3.624 3.827 169,766 +0.10(+2.82%)
Oct 09, 2002 4.084 4.084 3.722 3.722 124,705 -0.35(-8.62%)
Oct 08, 2002 4.046 4.130 4.008 4.073 79,643 +0.03(+0.66%)
Oct 07, 2002 4.132 4.195 4.046 4.046 183,390 -0.10(-2.53%)
Oct 04, 2002 4.325 4.357 4.140 4.151 72,570 -0.17(-3.97%)
Oct 03, 2002 4.393 4.500 4.323 4.323 82,787 -0.08(-1.74%)
Oct 02, 2002 4.416 4.495 4.351 4.399 117,631 -0.03(-0.65%)
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.