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

Reliance Inc (NY: RS )

302.13 -1.67 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 28, 2002 5.706 5.916 5.706 5.821 345,559 +0.10(+1.67%)
Jun 27, 2002 5.525 5.725 5.477 5.725 221,902 +0.17(+3.06%)
Jun 26, 2002 5.420 5.556 5.401 5.556 169,766 -0.06(-1.15%)
Jun 25, 2002 5.771 5.808 5.582 5.621 147,760 -0.10(-1.83%)
Jun 21, 2002 5.640 5.725 5.617 5.725 210,374 +0.11(+1.97%)
Jun 20, 2002 5.554 5.687 5.554 5.615 227,665 +0.10(+1.83%)
Jun 19, 2002 5.716 5.754 5.439 5.514 243,385 -0.19(-3.35%)
Jun 18, 2002 5.668 5.735 5.653 5.705 54,493 +0.05(+0.81%)
Jun 17, 2002 5.554 5.682 5.554 5.659 110,558 +0.12(+2.24%)
Jun 14, 2002 5.462 5.535 5.382 5.535 231,595 -0.09(-1.53%)
Jun 12, 2002 5.640 5.687 5.546 5.621 100,340 -0.03(-0.51%)
Jun 11, 2002 5.840 5.886 5.649 5.649 46,371 -0.16(-2.82%)
Jun 10, 2002 5.897 5.937 5.802 5.813 87,241 -0.06(-1.10%)
Jun 07, 2002 5.827 5.897 5.817 5.878 128,897 +0.04(+0.65%)
Jun 06, 2002 5.964 5.964 5.802 5.840 125,229 -0.14(-2.36%)
Jun 05, 2002 5.783 5.985 5.773 5.981 127,849 +0.09(+1.59%)
May 31, 2002 5.888 5.888 5.859 5.888 102,174 -0.01(-0.16%)
May 28, 2002 6.079 6.079 5.876 5.897 145,402 -0.18(-2.98%)
May 27, 2002 6.164 6.164 6.050 6.079 113,701 +0.00(+0.00%)
May 24, 2002 6.164 6.164 6.050 6.079 109,772 -0.08(-1.24%)
May 23, 2002 6.212 6.212 6.107 6.155 314,383 -0.06(-0.89%)
May 22, 2002 6.279 6.279 6.164 6.210 179,198 -0.03(-0.49%)
May 21, 2002 6.298 6.311 6.206 6.241 121,561 -0.04(-0.67%)
May 20, 2002 6.298 6.298 6.222 6.283 8,331,157 -0.01(-0.21%)
May 17, 2002 6.279 6.298 6.184 6.296 82,787 +0.02(+0.27%)
May 16, 2002 6.403 6.403 6.231 6.279 101,650 -0.09(-1.47%)
May 15, 2002 6.365 6.441 6.308 6.372 109,248 +0.03(+0.42%)
May 14, 2002 6.174 6.371 6.155 6.346 134,398 +0.20(+3.26%)
May 13, 2002 6.136 6.241 6.067 6.145 96,934 +0.03(+0.47%)
May 10, 2002 6.184 6.222 6.094 6.117 139,376 -0.04(-0.68%)
May 09, 2002 6.434 6.434 6.159 6.159 158,239 -0.28(-4.33%)
May 08, 2002 6.393 6.472 6.393 6.437 109,248 +0.02(+0.36%)
May 07, 2002 6.460 6.537 6.393 6.414 121,037 -0.01(-0.12%)
May 06, 2002 6.413 6.470 6.393 6.422 147,760 +0.00(+0.00%)
May 03, 2002 6.222 6.435 6.184 6.422 137,542 +0.21(+3.38%)
May 02, 2002 6.012 6.241 5.997 6.212 145,664 +0.20(+3.33%)
May 01, 2002 6.126 6.126 5.964 6.012 172,124 -0.14(-2.33%)
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%)
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.