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

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.672 5.978 5.672 5.978 160,485 +0.34(+6.12%)
Apr 29, 2002 5.561 5.674 5.558 5.634 111,934 -0.01(-0.16%)
Apr 26, 2002 5.515 5.691 5.515 5.643 132,164 -0.10(-1.74%)
Apr 25, 2002 5.689 5.784 5.689 5.743 99,527 +0.05(+0.88%)
Apr 24, 2002 5.728 5.839 5.691 5.693 112,744 -0.02(-0.36%)
Apr 23, 2002 5.576 5.741 5.574 5.713 77,140 +0.14(+2.46%)
Apr 22, 2002 5.737 5.737 5.533 5.576 141,604 -0.13(-2.21%)
Apr 19, 2002 5.617 5.789 5.524 5.702 210,653 +0.09(+1.52%)
Apr 18, 2002 5.830 5.928 5.589 5.617 192,042 -0.16(-2.73%)
Apr 17, 2002 5.719 5.776 5.719 5.774 115,980 +0.04(+0.61%)
Apr 16, 2002 5.509 5.747 5.506 5.739 118,678 +0.20(+3.61%)
Apr 15, 2002 5.700 5.728 5.487 5.539 435,062 -0.13(-2.32%)
Apr 12, 2002 5.563 5.671 5.563 5.671 218,745 +0.11(+1.93%)
Apr 11, 2002 5.561 5.639 5.561 5.563 152,663 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,195 +0.18(+3.32%)
Apr 09, 2002 5.255 5.376 5.246 5.367 127,578 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.181 5.302 114,632 +0.06(+1.24%)
Apr 05, 2002 5.181 5.261 5.157 5.237 272,150 +0.08(+1.62%)
Apr 04, 2002 5.192 5.192 5.129 5.153 53,944 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.192 360,079 +0.01(+0.21%)
Apr 02, 2002 5.098 5.209 5.098 5.181 219,014 +0.06(+1.09%)
Apr 01, 2002 5.115 5.191 5.115 5.126 306,135 +0.01(+0.22%)
Mar 29, 2002 5.061 5.163 5.033 5.115 142,953 +0.00(+0.00%)
Mar 28, 2002 5.061 5.163 5.033 5.115 142,953 +0.07(+1.32%)
Mar 27, 2002 4.968 5.076 4.963 5.048 60,417 +0.08(+1.60%)
Mar 26, 2002 4.959 4.987 4.901 4.968 83,344 -0.02(-0.37%)
Mar 25, 2002 5.042 5.063 4.959 4.987 62,305 -0.04(-0.70%)
Mar 22, 2002 5.042 5.098 4.950 5.022 75,252 -0.00(-0.04%)
Mar 21, 2002 5.000 5.024 4.988 5.024 84,423 +0.04(+0.78%)
Mar 20, 2002 5.005 5.016 4.942 4.985 35,603 -0.02(-0.41%)
Mar 19, 2002 5.005 5.005 4.998 5.005 55,832 +0.00(+0.00%)
Mar 18, 2002 5.001 5.018 4.961 5.005 61,766 +0.01(+0.19%)
Mar 15, 2002 4.838 5.005 4.838 4.996 128,927 +0.07(+1.47%)
Mar 14, 2002 4.840 4.992 4.833 4.924 107,619 +0.08(+1.72%)
Mar 13, 2002 4.959 4.959 4.829 4.840 67,700 -0.16(-3.22%)
Mar 12, 2002 4.985 5.009 4.981 5.001 61,496 -0.00(-0.04%)
Mar 11, 2002 4.885 5.005 4.879 5.003 50,707 -0.00(-0.04%)
Mar 08, 2002 5.039 5.072 5.005 5.005 232,231 -0.03(-0.66%)
Mar 07, 2002 5.024 5.039 4.894 5.039 73,634 -0.01(-0.11%)
Mar 06, 2002 4.875 5.061 4.868 5.044 110,046 +0.18(+3.66%)
Mar 05, 2002 4.890 4.890 4.801 4.866 159,136 -0.02(-0.49%)
Mar 04, 2002 4.903 4.918 4.886 4.890 76,870 -0.01(-0.26%)
Mar 01, 2002 4.820 4.903 4.807 4.903 111,665 +0.08(+1.73%)
Feb 28, 2002 4.792 4.829 4.786 4.820 96,291 +0.00(+0.00%)
Feb 27, 2002 4.812 4.846 4.792 4.820 63,115 +0.01(+0.15%)
Feb 26, 2002 4.822 4.849 4.811 4.812 138,098 -0.02(-0.46%)
Feb 25, 2002 4.866 4.866 4.792 4.835 90,896 -0.04(-0.84%)
Feb 22, 2002 4.866 4.912 4.820 4.875 87,120 +0.01(+0.19%)
Feb 21, 2002 4.912 4.987 4.866 4.866 69,858 -0.03(-0.53%)
Feb 20, 2002 4.838 4.894 4.820 4.892 69,049 +0.04(+0.92%)
Feb 19, 2002 4.857 4.857 4.801 4.848 86,311 -0.00(-0.04%)
Feb 18, 2002 4.801 4.905 4.801 4.849 92,514 +0.00(+0.00%)
Feb 15, 2002 4.801 4.905 4.801 4.849 92,514 +0.05(+1.00%)
Feb 14, 2002 4.866 4.870 4.798 4.801 79,298 -0.06(-1.33%)
Feb 13, 2002 4.820 4.885 4.820 4.866 104,382 +0.01(+0.19%)
Feb 12, 2002 4.820 4.857 4.812 4.857 144,031 +0.02(+0.38%)
Feb 11, 2002 4.773 4.866 4.773 4.838 248,684 +0.11(+2.35%)
Feb 08, 2002 4.746 4.746 4.709 4.727 103,843 +0.02(+0.39%)
Feb 07, 2002 4.773 4.801 4.709 4.709 85,771 -0.06(-1.36%)
Feb 06, 2002 4.796 4.811 4.773 4.773 78,489 -0.03(-0.58%)
Feb 05, 2002 4.885 4.885 4.799 4.801 101,955 +0.00(+0.00%)
Feb 04, 2002 4.801 4.803 4.801 4.801 92,514 +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.