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

Reliance Inc (NY: RS )

279.66 -0.95 (-0.34%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 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 4.132 4.132 3.995 4.051 170,179 -0.07(-1.80%)
Sep 27, 2002 4.218 4.220 4.123 4.125 188,789 -0.08(-1.98%)
Sep 26, 2002 4.199 4.234 4.151 4.208 24,326,816 +0.02(+0.44%)
Sep 25, 2002 4.190 4.281 4.134 4.190 97,900 +0.02(+0.44%)
Sep 24, 2002 4.106 4.316 4.106 4.171 253,516 +0.07(+1.67%)
Sep 23, 2002 4.461 4.461 4.073 4.103 264,574 -0.36(-7.98%)
Sep 20, 2002 4.505 4.531 4.453 4.459 177,731 +0.01(+0.21%)
Sep 19, 2002 4.459 4.514 4.449 4.449 236,525 -0.01(-0.21%)
Sep 18, 2002 4.431 4.518 4.401 4.459 153,458 +0.03(+0.63%)
Sep 17, 2002 4.440 4.451 4.372 4.431 159,661 +0.04(+0.84%)
Sep 16, 2002 4.449 4.470 4.394 4.394 78,212 -0.06(-1.46%)
Sep 13, 2002 4.347 4.485 4.347 4.459 70,391 +0.10(+2.34%)
Sep 12, 2002 4.357 4.416 4.320 4.357 142,940 -0.02(-0.42%)
Sep 11, 2002 4.323 4.414 4.323 4.375 80,639 +0.06(+1.51%)
Sep 10, 2002 4.310 4.394 4.309 4.310 112,734 +0.00(+0.00%)
Sep 09, 2002 4.449 4.459 4.303 4.310 254,325 -0.09(-1.94%)
Sep 06, 2002 4.283 4.410 4.268 4.396 7,416,712 +0.11(+2.64%)
Sep 05, 2002 4.433 4.433 4.281 4.283 6,230,038 -0.15(-3.39%)
Sep 04, 2002 4.292 4.433 4.258 4.433 78,751 +0.16(+3.73%)
Sep 03, 2002 4.501 4.501 4.264 4.273 85,764 -0.21(-4.75%)
Aug 30, 2002 4.490 4.546 4.486 4.486 59,333 +0.00(+0.00%)
Aug 29, 2002 4.422 4.496 4.375 4.486 72,548 +0.08(+1.77%)
Aug 28, 2002 4.588 4.588 4.409 4.409 65,267 -0.19(-4.11%)
Aug 27, 2002 4.709 4.737 4.598 4.598 96,552 -0.09(-1.98%)
Aug 26, 2002 4.644 4.690 4.583 4.690 74,167 +0.03(+0.60%)
Aug 23, 2002 4.700 4.766 4.663 4.663 113,812 -0.06(-1.33%)
Aug 22, 2002 4.737 4.746 4.672 4.726 88,461 +0.01(+0.16%)
Aug 21, 2002 4.653 4.765 4.622 4.718 87,112 +0.08(+1.80%)
Aug 20, 2002 4.718 4.728 4.635 4.635 163,707 +0.05(+1.01%)
Aug 16, 2002 4.626 4.626 4.501 4.588 86,573 +0.00(+0.08%)
Aug 15, 2002 4.524 4.605 4.496 4.585 43,691 +0.09(+2.02%)
Aug 14, 2002 4.488 4.494 4.303 4.494 132,152 +0.01(+0.25%)
Aug 13, 2002 4.598 4.668 4.479 4.483 160,200 -0.11(-2.50%)
Aug 12, 2002 4.616 4.635 4.538 4.598 80,370 +0.02(+0.49%)
Aug 07, 2002 4.483 4.575 4.420 4.575 53,400 +0.10(+2.32%)
Aug 06, 2002 4.357 4.472 4.329 4.472 102,755 +0.11(+2.64%)
Aug 05, 2002 4.477 4.481 4.357 4.357 217,377 -0.11(-2.49%)
Aug 02, 2002 4.700 4.709 4.468 4.468 91,158 -0.19(-3.98%)
Aug 01, 2002 4.616 4.657 4.561 4.653 49,354 +0.06(+1.21%)
Jul 31, 2002 4.737 4.737 4.572 4.598 141,861 -0.13(-2.71%)
Jul 30, 2002 4.774 4.774 4.672 4.726 119,476 -0.04(-0.78%)
Jul 29, 2002 4.449 4.783 4.449 4.763 163,976 +0.18(+4.01%)
Jul 26, 2002 4.663 4.672 4.570 4.579 73,088 -0.06(-1.24%)
Jul 25, 2002 4.607 4.748 4.557 4.637 175,573 +0.09(+2.08%)
Jul 24, 2002 4.106 4.542 4.049 4.542 172,876 +0.44(+10.66%)
Jul 23, 2002 4.477 4.496 4.082 4.105 267,271 -0.34(-7.75%)
Jul 22, 2002 4.681 4.689 4.412 4.449 135,119 -0.24(-5.14%)
Jul 19, 2002 4.926 4.926 4.644 4.690 105,452 -0.18(-3.62%)
Jul 17, 2002 4.839 4.950 4.681 4.867 275,362 -0.44(-8.38%)
Jul 12, 2002 5.404 5.497 5.248 5.311 119,746 -0.09(-1.72%)
Jul 11, 2002 5.708 5.708 5.367 5.404 148,334 -0.31(-5.39%)
Jul 10, 2002 5.806 5.860 5.697 5.712 237,334 -0.10(-1.66%)
Jul 09, 2002 5.710 5.808 5.710 5.808 272,395 +0.10(+1.72%)
Jul 08, 2002 5.469 5.710 5.469 5.710 412,638 +0.24(+4.41%)
Jul 05, 2002 5.191 5.469 5.191 5.469 82,797 +0.29(+5.66%)
Jul 04, 2002 5.478 5.478 5.096 5.176 80,909 +0.00(+0.00%)
Jul 03, 2002 5.478 5.478 5.096 5.176 166,134 -0.29(-5.32%)
Jul 02, 2002 5.599 5.617 5.467 5.467 133,770 -0.13(-2.38%)
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.