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

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)
Official Closing 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 (%)
Apr 30, 2002 5.840 6.155 5.840 6.155 155,881 +0.35(+6.12%)
Apr 29, 2002 5.725 5.842 5.722 5.800 108,724 -0.01(-0.16%)
Apr 26, 2002 5.678 5.859 5.678 5.809 128,373 -0.10(-1.74%)
Apr 25, 2002 5.857 5.955 5.857 5.913 96,672 +0.05(+0.88%)
Apr 24, 2002 5.897 6.012 5.859 5.861 109,510 -0.02(-0.36%)
Apr 23, 2002 5.741 5.911 5.739 5.882 74,928 +0.14(+2.46%)
Apr 22, 2002 5.907 5.907 5.697 5.741 137,542 -0.13(-2.21%)
Apr 19, 2002 5.783 5.960 5.687 5.871 204,611 +0.09(+1.52%)
Apr 18, 2002 6.002 6.103 5.754 5.783 186,534 -0.16(-2.73%)
Apr 17, 2002 5.888 5.947 5.888 5.945 112,654 +0.04(+0.61%)
Apr 16, 2002 5.672 5.916 5.668 5.909 115,273 +0.21(+3.61%)
Apr 15, 2002 5.869 5.897 5.649 5.703 422,583 -0.14(-2.32%)
Apr 12, 2002 5.727 5.838 5.727 5.838 212,470 +0.11(+1.93%)
Apr 11, 2002 5.725 5.806 5.725 5.727 148,284 +0.02(+0.33%)
Apr 10, 2002 5.496 5.708 5.496 5.708 165,313 +0.18(+3.32%)
Apr 09, 2002 5.411 5.535 5.401 5.525 123,919 +0.07(+1.22%)
Apr 08, 2002 5.344 5.458 5.334 5.458 111,344 +0.07(+1.24%)
Apr 05, 2002 5.334 5.416 5.309 5.392 264,343 +0.09(+1.62%)
Apr 04, 2002 5.346 5.346 5.281 5.306 52,397 -0.04(-0.75%)
Apr 03, 2002 5.353 5.382 5.325 5.346 349,751 +0.01(+0.21%)
Apr 02, 2002 5.248 5.363 5.248 5.334 212,732 +0.06(+1.08%)
Apr 01, 2002 5.266 5.344 5.266 5.277 297,354 +0.01(+0.22%)
Mar 29, 2002 5.210 5.315 5.182 5.266 138,852 +0.00(+0.00%)
Mar 28, 2002 5.210 5.315 5.182 5.266 138,852 +0.07(+1.32%)
Mar 27, 2002 5.115 5.225 5.109 5.197 58,684 +0.08(+1.60%)
Mar 26, 2002 5.105 5.134 5.046 5.115 80,953 -0.02(-0.37%)
Mar 25, 2002 5.191 5.212 5.105 5.134 60,518 -0.04(-0.70%)
Mar 22, 2002 5.191 5.248 5.096 5.170 73,094 -0.00(-0.04%)
Mar 21, 2002 5.147 5.172 5.136 5.172 82,001 +0.04(+0.78%)
Mar 20, 2002 5.153 5.164 5.088 5.132 34,582 -0.02(-0.41%)
Mar 19, 2002 5.153 5.153 5.145 5.153 54,231 +0.00(+0.00%)
Mar 18, 2002 5.149 5.166 5.107 5.153 59,994 +0.01(+0.19%)
Mar 15, 2002 4.981 5.153 4.981 5.143 125,229 +0.07(+1.47%)
Mar 14, 2002 4.983 5.140 4.975 5.069 104,532 +0.09(+1.72%)
Mar 13, 2002 5.105 5.105 4.972 4.983 65,758 -0.17(-3.22%)
Mar 12, 2002 5.132 5.157 5.128 5.149 59,732 -0.00(-0.04%)
Mar 11, 2002 5.029 5.153 5.023 5.151 49,253 -0.00(-0.04%)
Mar 08, 2002 5.187 5.222 5.153 5.153 225,570 -0.03(-0.66%)
Mar 07, 2002 5.172 5.187 5.038 5.187 71,522 -0.01(-0.11%)
Mar 06, 2002 5.019 5.210 5.012 5.193 106,890 +0.18(+3.66%)
Mar 05, 2002 5.035 5.035 4.943 5.010 154,571 -0.02(-0.49%)
Mar 04, 2002 5.048 5.063 5.031 5.035 74,666 -0.01(-0.26%)
Mar 01, 2002 4.962 5.048 4.949 5.048 108,462 +0.09(+1.73%)
Feb 28, 2002 4.933 4.972 4.928 4.962 93,529 +0.00(+0.00%)
Feb 27, 2002 4.954 4.989 4.933 4.962 61,304 +0.01(+0.15%)
Feb 26, 2002 4.964 4.993 4.953 4.954 134,136 -0.02(-0.46%)
Feb 25, 2002 5.010 5.010 4.933 4.977 88,289 -0.04(-0.84%)
Feb 22, 2002 5.010 5.058 4.962 5.019 84,621 +0.01(+0.19%)
Feb 21, 2002 5.058 5.134 5.010 5.010 67,854 -0.03(-0.53%)
Feb 20, 2002 4.981 5.038 4.962 5.037 67,068 +0.05(+0.92%)
Feb 19, 2002 5.000 5.000 4.943 4.991 83,835 -0.00(-0.04%)
Feb 18, 2002 4.943 5.050 4.943 4.993 89,861 +0.00(+0.00%)
Feb 15, 2002 4.943 5.050 4.943 4.993 89,861 +0.05(+1.00%)
Feb 14, 2002 5.010 5.014 4.939 4.943 77,023 -0.07(-1.33%)
Feb 13, 2002 4.962 5.029 4.962 5.010 101,388 +0.01(+0.19%)
Feb 12, 2002 4.962 5.000 4.954 5.000 139,900 +0.02(+0.38%)
Feb 11, 2002 4.914 5.010 4.914 4.981 241,551 +0.11(+2.35%)
Feb 08, 2002 4.886 4.886 4.848 4.867 100,864 +0.02(+0.39%)
Feb 07, 2002 4.914 4.943 4.848 4.848 83,311 -0.07(-1.36%)
Feb 06, 2002 4.937 4.953 4.914 4.914 76,237 -0.03(-0.58%)
Feb 05, 2002 5.029 5.029 4.941 4.943 99,030 +0.00(+0.00%)
Feb 04, 2002 4.943 4.945 4.943 4.943 89,861 +0.00(+0.00%)
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.