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 (%)
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%)
Aug 01, 2002 4.752 4.794 4.694 4.790 47,947 +0.06(+1.21%)
Jul 31, 2002 4.876 4.876 4.706 4.733 137,817 -0.13(-2.71%)
Jul 30, 2002 4.914 4.914 4.809 4.864 116,070 -0.04(-0.78%)
Jul 29, 2002 4.580 4.923 4.580 4.902 159,301 +0.19(+4.01%)
Jul 26, 2002 4.799 4.809 4.704 4.714 71,004 -0.06(-1.24%)
Jul 25, 2002 4.742 4.887 4.691 4.773 170,568 +0.10(+2.08%)
Jul 24, 2002 4.227 4.675 4.168 4.675 167,948 +0.45(+10.66%)
Jul 23, 2002 4.609 4.628 4.202 4.225 259,651 -0.35(-7.75%)
Jul 22, 2002 4.819 4.826 4.542 4.580 131,266 -0.25(-5.14%)
Jul 19, 2002 5.070 5.070 4.780 4.828 102,445 -0.18(-3.62%)
Jul 17, 2002 4.981 5.095 4.819 5.009 267,511 -0.46(-8.38%)
Jul 12, 2002 5.563 5.658 5.402 5.467 116,332 -0.10(-1.72%)
Jul 11, 2002 5.876 5.876 5.525 5.563 144,105 -0.32(-5.39%)
Jul 10, 2002 5.977 6.032 5.864 5.880 230,568 -0.10(-1.66%)
Jul 09, 2002 5.878 5.979 5.878 5.979 264,629 +0.10(+1.72%)
Jul 08, 2002 5.630 5.878 5.630 5.878 400,874 +0.25(+4.41%)
Jul 05, 2002 5.343 5.630 5.343 5.630 80,436 +0.30(+5.66%)
Jul 04, 2002 5.639 5.639 5.246 5.328 78,602 +0.00(+0.00%)
Jul 03, 2002 5.639 5.639 5.246 5.328 161,397 -0.30(-5.32%)
Jul 02, 2002 5.763 5.782 5.628 5.628 129,956 -0.14(-2.38%)
Jul 01, 2002 5.839 5.845 5.733 5.765 90,917 -0.06(-0.95%)
Jun 28, 2002 5.706 5.916 5.706 5.820 345,590 +0.10(+1.67%)
Jun 27, 2002 5.525 5.725 5.477 5.725 221,922 +0.17(+3.06%)
Jun 26, 2002 5.420 5.555 5.401 5.555 169,782 -0.06(-1.15%)
Jun 25, 2002 5.771 5.807 5.582 5.620 147,773 -0.10(-1.83%)
Jun 21, 2002 5.639 5.725 5.616 5.725 210,393 +0.11(+1.97%)
Jun 20, 2002 5.553 5.687 5.553 5.614 227,686 +0.10(+1.83%)
Jun 19, 2002 5.715 5.754 5.439 5.513 243,406 -0.19(-3.35%)
Jun 18, 2002 5.668 5.735 5.652 5.704 54,497 +0.05(+0.81%)
Jun 17, 2002 5.553 5.681 5.553 5.658 110,568 +0.12(+2.24%)
Jun 14, 2002 5.462 5.534 5.381 5.534 231,616 -0.09(-1.53%)
Jun 12, 2002 5.639 5.687 5.546 5.620 100,349 -0.03(-0.51%)
Jun 11, 2002 5.839 5.885 5.649 5.649 46,375 -0.16(-2.82%)
Jun 10, 2002 5.897 5.937 5.801 5.813 87,249 -0.06(-1.10%)
Jun 07, 2002 5.826 5.897 5.817 5.878 128,908 +0.04(+0.65%)
Jun 06, 2002 5.964 5.964 5.801 5.839 125,240 -0.14(-2.36%)
Jun 05, 2002 5.782 5.985 5.773 5.981 127,860 +0.09(+1.59%)
May 31, 2002 5.887 5.887 5.859 5.887 102,183 -0.01(-0.16%)
May 28, 2002 6.078 6.078 5.876 5.897 145,415 -0.18(-2.98%)
May 27, 2002 6.164 6.164 6.049 6.078 113,712 +0.00(+0.00%)
May 24, 2002 6.164 6.164 6.049 6.078 109,782 -0.08(-1.24%)
May 23, 2002 6.212 6.212 6.107 6.154 314,411 -0.06(-0.89%)
May 22, 2002 6.278 6.278 6.164 6.210 179,214 -0.03(-0.49%)
May 21, 2002 6.297 6.311 6.206 6.240 121,572 -0.04(-0.67%)
May 20, 2002 6.297 6.297 6.221 6.282 8,331,904 -0.01(-0.21%)
May 17, 2002 6.278 6.297 6.183 6.296 82,795 +0.02(+0.27%)
May 16, 2002 6.402 6.402 6.231 6.278 101,659 -0.09(-1.47%)
May 15, 2002 6.364 6.441 6.307 6.372 109,257 +0.03(+0.42%)
May 14, 2002 6.173 6.370 6.154 6.345 134,410 +0.20(+3.26%)
May 13, 2002 6.135 6.240 6.067 6.145 96,943 +0.03(+0.47%)
May 10, 2002 6.183 6.221 6.093 6.116 139,389 -0.04(-0.68%)
May 09, 2002 6.433 6.433 6.158 6.158 158,253 -0.28(-4.33%)
May 08, 2002 6.393 6.471 6.393 6.437 109,257 +0.02(+0.36%)
May 07, 2002 6.460 6.536 6.393 6.414 121,048 -0.01(-0.12%)
May 06, 2002 6.412 6.469 6.393 6.422 147,773 +0.00(+0.00%)
May 03, 2002 6.221 6.435 6.183 6.422 137,555 +0.21(+3.38%)
May 02, 2002 6.011 6.240 5.996 6.212 145,677 +0.20(+3.33%)
May 01, 2002 6.126 6.126 5.964 6.011 172,140 -0.14(-2.33%)
Apr 30, 2002 5.839 6.154 5.839 6.154 155,895 +0.35(+6.12%)
Apr 29, 2002 5.725 5.841 5.721 5.799 108,733 -0.01(-0.16%)
Apr 26, 2002 5.677 5.859 5.677 5.809 128,384 -0.10(-1.74%)
Apr 25, 2002 5.857 5.954 5.857 5.912 96,681 +0.05(+0.88%)
Apr 24, 2002 5.897 6.011 5.859 5.860 109,519 -0.02(-0.36%)
Apr 23, 2002 5.740 5.910 5.738 5.881 74,934 +0.14(+2.46%)
Apr 22, 2002 5.906 5.906 5.696 5.740 137,555 -0.13(-2.21%)
Apr 19, 2002 5.782 5.960 5.687 5.870 204,629 +0.09(+1.52%)
Apr 18, 2002 6.002 6.103 5.754 5.782 186,550 -0.16(-2.73%)
Apr 17, 2002 5.887 5.946 5.887 5.944 112,664 +0.04(+0.61%)
Apr 16, 2002 5.672 5.916 5.668 5.908 115,284 +0.21(+3.61%)
Apr 15, 2002 5.868 5.897 5.649 5.702 422,621 -0.14(-2.32%)
Apr 12, 2002 5.727 5.838 5.727 5.838 212,489 +0.11(+1.93%)
Apr 11, 2002 5.725 5.805 5.725 5.727 148,297 +0.02(+0.33%)
Apr 10, 2002 5.496 5.708 5.496 5.708 165,328 +0.18(+3.32%)
Apr 09, 2002 5.410 5.534 5.401 5.525 123,930 +0.07(+1.22%)
Apr 08, 2002 5.343 5.458 5.334 5.458 111,354 +0.07(+1.24%)
Apr 05, 2002 5.334 5.416 5.309 5.391 264,367 +0.09(+1.62%)
Apr 04, 2002 5.345 5.345 5.280 5.305 52,401 -0.04(-0.75%)
Apr 03, 2002 5.353 5.381 5.324 5.345 349,782 +0.01(+0.21%)
Apr 02, 2002 5.248 5.362 5.248 5.334 212,751 +0.06(+1.08%)
Apr 01, 2002 5.265 5.343 5.265 5.277 297,380 +0.01(+0.22%)
Mar 29, 2002 5.210 5.315 5.181 5.265 138,865 +0.00(+0.00%)
Mar 28, 2002 5.210 5.315 5.181 5.265 138,865 +0.07(+1.32%)
Mar 27, 2002 5.114 5.225 5.109 5.196 58,690 +0.08(+1.60%)
Mar 26, 2002 5.105 5.133 5.046 5.114 80,960 -0.02(-0.37%)
Mar 25, 2002 5.191 5.212 5.105 5.133 60,524 -0.04(-0.70%)
Mar 22, 2002 5.191 5.248 5.095 5.170 73,100 -0.00(-0.04%)
Mar 21, 2002 5.147 5.172 5.135 5.172 82,008 +0.04(+0.78%)
Mar 20, 2002 5.152 5.164 5.088 5.131 34,585 -0.02(-0.41%)
Mar 19, 2002 5.152 5.152 5.145 5.152 54,235 +0.00(+0.00%)
Mar 18, 2002 5.149 5.166 5.107 5.152 60,000 +0.01(+0.19%)
Mar 15, 2002 4.981 5.152 4.981 5.143 125,240 +0.07(+1.47%)
Mar 14, 2002 4.983 5.139 4.975 5.069 104,541 +0.09(+1.72%)
Mar 13, 2002 5.105 5.105 4.971 4.983 65,764 -0.17(-3.22%)
Mar 12, 2002 5.131 5.156 5.128 5.149 59,738 -0.00(-0.04%)
Mar 11, 2002 5.028 5.152 5.023 5.151 49,257 -0.00(-0.04%)
Mar 08, 2002 5.187 5.221 5.152 5.152 225,590 -0.03(-0.66%)
Mar 07, 2002 5.172 5.187 5.038 5.187 71,528 -0.01(-0.11%)
Mar 06, 2002 5.019 5.210 5.011 5.193 106,899 +0.18(+3.66%)
Mar 05, 2002 5.034 5.034 4.943 5.009 154,585 -0.02(-0.49%)
Mar 04, 2002 5.048 5.063 5.030 5.034 74,672 -0.01(-0.26%)
Mar 01, 2002 4.962 5.048 4.948 5.048 108,471 +0.09(+1.73%)
Feb 28, 2002 4.933 4.971 4.927 4.962 93,537 +0.00(+0.00%)
Feb 27, 2002 4.954 4.988 4.933 4.962 61,310 +0.01(+0.15%)
Feb 26, 2002 4.964 4.992 4.952 4.954 134,148 -0.02(-0.46%)
Feb 25, 2002 5.009 5.009 4.933 4.977 88,297 -0.04(-0.84%)
Feb 22, 2002 5.009 5.057 4.962 5.019 84,629 +0.01(+0.19%)
Feb 21, 2002 5.057 5.133 5.009 5.009 67,860 -0.03(-0.53%)
Feb 20, 2002 4.981 5.038 4.962 5.036 67,074 +0.05(+0.92%)
Feb 19, 2002 5.000 5.000 4.943 4.990 83,843 -0.00(-0.04%)
Feb 18, 2002 4.943 5.049 4.943 4.992 89,869 +0.00(+0.00%)
Feb 15, 2002 4.943 5.049 4.943 4.992 89,869 +0.05(+1.00%)
Feb 14, 2002 5.009 5.013 4.939 4.943 77,030 -0.07(-1.33%)
Feb 13, 2002 4.962 5.028 4.962 5.009 101,397 +0.01(+0.19%)
Feb 12, 2002 4.962 5.000 4.954 5.000 139,913 +0.02(+0.38%)
Feb 11, 2002 4.914 5.009 4.914 4.981 241,572 +0.11(+2.35%)
Feb 08, 2002 4.885 4.885 4.847 4.866 100,873 +0.02(+0.39%)
Feb 07, 2002 4.914 4.943 4.847 4.847 83,319 -0.07(-1.36%)
Feb 06, 2002 4.937 4.952 4.914 4.914 76,244 -0.03(-0.58%)
Feb 05, 2002 5.028 5.028 4.941 4.943 99,039 +0.00(+0.00%)
Feb 04, 2002 4.943 4.944 4.943 4.943 89,869 +0.00(+0.00%)
Feb 01, 2002 4.962 4.962 4.904 4.943 62,620 -0.02(-0.38%)
Jan 31, 2002 4.967 5.000 4.927 4.962 243,930 +0.00(+0.00%)
Jan 30, 2002 5.006 5.057 4.960 4.962 246,288 -0.04(-0.88%)
Jan 29, 2002 4.986 5.019 4.971 5.006 69,956 +0.02(+0.38%)
Jan 28, 2002 4.923 5.009 4.923 4.986 111,616 +0.05(+1.01%)
Jan 25, 2002 4.885 4.956 4.883 4.937 74,672 +0.05(+1.05%)
Jan 24, 2002 4.866 4.916 4.855 4.885 94,847 +0.01(+0.12%)
Jan 23, 2002 4.694 4.910 4.670 4.880 189,170 +0.17(+3.65%)
Jan 22, 2002 4.733 4.757 4.664 4.708 97,205 -0.03(-0.72%)
Jan 21, 2002 4.733 4.828 4.733 4.742 63,144 +0.00(+0.00%)
Jan 18, 2002 4.733 4.828 4.733 4.742 62,358 -0.04(-0.80%)
Jan 17, 2002 4.742 4.832 4.708 4.780 69,694 +0.02(+0.52%)
Jan 16, 2002 4.809 4.809 4.723 4.756 72,314 -0.03(-0.72%)
Jan 15, 2002 4.740 4.809 4.628 4.790 75,720 +0.05(+1.01%)
Jan 14, 2002 4.868 4.952 4.704 4.742 80,436 -0.13(-2.59%)
Jan 11, 2002 4.923 4.962 4.868 4.868 62,358 -0.06(-1.12%)
Jan 10, 2002 4.906 4.923 4.885 4.923 67,860 -0.09(-1.71%)
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.