Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.415 6.416 6.118 6.157 316,086 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,004 -0.07(-1.11%)
Dec 29, 2003 6.238 6.489 6.238 6.489 202,813 +0.25(+4.01%)
Dec 26, 2003 6.159 6.238 6.159 6.238 136,197 +0.07(+1.20%)
Dec 24, 2003 6.261 6.261 6.161 6.164 93,315 -0.12(-1.89%)
Dec 23, 2003 6.174 6.283 6.164 6.283 312,041 +0.04(+0.71%)
Dec 22, 2003 6.098 6.238 6.098 6.238 246,774 +0.12(+2.03%)
Dec 19, 2003 6.209 6.224 6.035 6.114 325,526 -0.10(-1.55%)
Dec 18, 2003 5.877 6.287 5.875 6.211 654,019 +0.30(+5.02%)
Dec 17, 2003 5.918 5.923 5.866 5.914 244,077 +0.01(+0.16%)
Dec 16, 2003 5.806 5.905 5.717 5.905 268,080 +0.08(+1.37%)
Dec 15, 2003 5.931 5.971 5.806 5.825 259,989 -0.04(-0.70%)
Dec 12, 2003 5.747 5.866 5.705 5.866 443,923 +0.16(+2.79%)
Dec 11, 2003 5.525 5.851 5.525 5.706 815,568 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.590 5.591 524,024 -0.42(-7.06%)
Dec 09, 2003 5.960 6.072 5.960 6.016 231,131 +0.08(+1.28%)
Dec 08, 2003 5.923 5.970 5.888 5.940 302,062 +0.06(+1.07%)
Dec 05, 2003 5.868 5.920 5.784 5.877 225,468 -0.03(-0.53%)
Dec 04, 2003 5.714 5.940 5.695 5.908 352,765 +0.22(+3.81%)
Dec 03, 2003 5.716 5.810 5.692 5.692 245,695 -0.02(-0.39%)
Dec 02, 2003 5.751 5.751 5.706 5.714 393,490 +0.01(+0.13%)
Dec 01, 2003 5.514 5.793 5.514 5.706 414,257 +0.24(+4.41%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,579 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,540 -0.04(-0.80%)
Nov 25, 2003 5.552 5.562 5.528 5.577 405,626 -0.01(-0.27%)
Nov 24, 2003 5.575 5.606 5.515 5.591 224,658 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.525 5.610 250,010 -0.10(-1.82%)
Nov 20, 2003 5.664 5.714 5.653 5.714 254,865 +0.05(+0.88%)
Nov 19, 2003 5.514 5.680 5.510 5.664 207,128 +0.13(+2.34%)
Nov 18, 2003 5.556 5.586 5.489 5.534 252,707 -0.02(-0.43%)
Nov 17, 2003 5.434 5.558 5.432 5.558 199,846 +0.12(+2.18%)
Nov 14, 2003 5.603 5.608 5.436 5.439 160,200 -0.14(-2.59%)
Nov 13, 2003 5.527 5.629 5.527 5.584 206,858 +0.06(+1.04%)
Nov 12, 2003 5.350 5.527 5.350 5.527 358,699 +0.19(+3.61%)
Nov 11, 2003 5.367 5.371 5.323 5.334 188,249 -0.03(-0.62%)
Nov 10, 2003 5.432 5.454 5.358 5.367 238,952 -0.06(-1.19%)
Nov 07, 2003 5.376 5.432 5.376 5.432 271,047 +0.06(+1.03%)
Nov 06, 2003 5.497 5.497 5.321 5.376 200,655 -0.12(-2.19%)
Nov 05, 2003 5.469 5.536 5.432 5.497 161,010 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,129 +0.18(+3.34%)
Nov 03, 2003 5.373 5.426 5.358 5.378 306,377 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.208 5.321 410,211 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,277 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.032 5.265 398,344 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.015 611,946 -0.12(-2.28%)
Oct 27, 2003 4.922 5.143 4.870 5.132 626,509 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.863 370,026 +0.03(+0.54%)
Oct 23, 2003 5.020 5.043 4.831 4.837 446,620 -0.18(-3.62%)
Oct 22, 2003 5.080 5.108 4.963 5.019 340,359 -0.07(-1.46%)
Oct 21, 2003 4.956 5.093 4.939 5.093 495,975 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.941 778,080 +0.29(+6.26%)
Oct 17, 2003 4.639 4.893 4.650 4.650 630,285 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.639 294,241 +0.19(+4.21%)
Oct 15, 2003 4.474 4.498 4.442 4.451 296,129 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,649 +0.07(+1.64%)
Oct 13, 2003 4.270 4.414 4.294 4.414 160,470 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.270 91,967 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.255 4.307 189,867 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,252 -0.10(-2.26%)
Oct 07, 2003 4.297 4.355 4.273 4.344 250,819 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.231 4.286 273,204 +0.02(+0.52%)
Oct 03, 2003 4.255 4.310 4.255 4.264 267,541 +0.01(+0.22%)
Oct 02, 2003 4.240 4.281 4.229 4.255 351,956 +0.01(+0.22%)
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.