Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.660 3.773 3.611 3.620 176,719 -0.03(-0.89%)
Jan 30, 2003 3.496 3.714 3.484 3.653 5,899,339 +0.17(+5.01%)
Jan 29, 2003 3.601 3.601 3.448 3.478 280,871 -0.17(-4.77%)
Jan 28, 2003 3.563 3.689 3.557 3.653 193,164 +0.04(+1.17%)
Jan 27, 2003 3.668 3.668 3.603 3.611 138,086 -0.08(-2.08%)
Jan 24, 2003 3.777 3.777 3.676 3.687 145,134 -0.10(-2.63%)
Jan 23, 2003 3.706 3.798 3.647 3.787 132,082 +0.07(+1.91%)
Jan 22, 2003 3.754 3.810 3.716 3.716 96,843 -0.05(-1.37%)
Jan 21, 2003 3.879 3.900 3.768 3.768 126,600 -0.09(-2.43%)
Jan 17, 2003 3.908 3.908 3.816 3.862 138,347 -0.06(-1.42%)
Jan 16, 2003 3.942 3.946 3.831 3.917 186,377 -0.02(-0.49%)
Jan 15, 2003 4.003 4.061 3.800 3.936 221,355 -0.08(-2.05%)
Jan 14, 2003 4.051 4.061 3.954 4.019 211,697 -0.04(-1.04%)
Jan 13, 2003 4.051 4.086 4.022 4.061 102,585 +0.02(+0.57%)
Jan 10, 2003 4.061 4.080 4.017 4.038 123,990 -0.03(-0.85%)
Jan 09, 2003 3.929 4.090 3.929 4.072 279,043 +0.15(+3.71%)
Jan 08, 2003 4.051 4.051 3.927 3.927 148,788 -0.11(-2.84%)
Jan 07, 2003 4.042 4.070 3.994 4.042 186,116 +0.01(+0.19%)
Jan 06, 2003 4.022 4.061 3.999 4.034 83,008 +0.02(+0.53%)
Jan 03, 2003 4.042 4.061 4.013 4.013 349,522 -0.01(-0.24%)
Jan 02, 2003 4.022 4.067 3.986 4.022 137,564 +0.03(+0.77%)
Dec 31, 2002 3.984 4.116 3.915 3.992 335,949 +0.03(+0.68%)
Dec 30, 2002 3.994 4.030 3.936 3.965 126,078 -0.02(-0.43%)
Dec 27, 2002 3.955 4.026 3.917 3.982 122,163 +0.02(+0.63%)
Dec 26, 2002 3.975 3.990 3.938 3.957 189,770 -0.05(-1.15%)
Dec 24, 2002 4.109 4.109 3.950 4.003 102,063 -0.14(-3.46%)
Dec 23, 2002 4.262 4.285 4.147 4.147 135,214 -0.13(-2.96%)
Dec 20, 2002 4.300 4.302 4.210 4.273 124,251 +0.00(+0.04%)
Dec 19, 2002 4.166 4.281 4.166 4.271 85,618 +0.11(+2.77%)
Dec 18, 2002 4.319 4.319 4.116 4.157 150,093 -0.19(-4.41%)
Dec 17, 2002 4.224 4.406 4.224 4.348 114,071 +0.13(+3.18%)
Dec 16, 2002 4.214 4.241 4.189 4.214 102,585 +0.01(+0.18%)
Dec 13, 2002 4.256 4.256 4.157 4.206 105,718 -0.05(-1.17%)
Dec 12, 2002 4.208 4.275 4.185 4.256 231,797 +0.06(+1.46%)
Dec 11, 2002 4.237 4.237 4.149 4.195 72,828 -0.04(-0.99%)
Dec 10, 2002 4.176 4.291 4.176 4.237 133,387 +0.07(+1.70%)
Dec 09, 2002 4.293 4.293 4.149 4.166 122,685 -0.15(-3.42%)
Dec 06, 2002 4.348 4.348 4.275 4.314 119,814 -0.05(-1.14%)
Dec 05, 2002 4.444 4.448 4.310 4.363 197,862 -0.07(-1.60%)
Dec 04, 2002 4.358 4.453 4.354 4.434 259,727 +0.05(+1.09%)
Dec 03, 2002 4.444 4.453 4.373 4.386 109,372 -0.08(-1.72%)
Dec 02, 2002 4.386 4.501 4.386 4.463 194,208 +0.11(+2.64%)
Nov 29, 2002 4.319 4.406 4.260 4.348 119,030 +0.06(+1.29%)
Nov 27, 2002 3.990 4.306 3.990 4.293 359,442 +0.32(+8.00%)
Nov 26, 2002 4.109 4.109 3.873 3.975 148,266 -0.14(-3.49%)
Nov 25, 2002 4.116 4.126 3.984 4.118 103,629 +0.00(+0.09%)
Nov 22, 2002 4.118 4.147 4.076 4.114 114,593 -0.07(-1.60%)
Nov 21, 2002 4.080 4.277 4.032 4.181 236,495 +0.14(+3.36%)
Nov 20, 2002 4.013 4.109 4.005 4.045 113,288 +0.02(+0.48%)
Nov 19, 2002 4.003 4.109 3.986 4.026 102,063 +0.02(+0.38%)
Nov 18, 2002 4.022 4.099 3.984 4.011 91,883 -0.03(-0.66%)
Nov 15, 2002 4.086 4.086 4.038 4.038 59,515 -0.05(-1.17%)
Nov 14, 2002 3.942 4.091 3.929 4.086 96,843 +0.14(+3.64%)
Nov 13, 2002 3.990 4.021 3.904 3.942 90,578 -0.05(-1.25%)
Nov 12, 2002 3.975 4.088 3.942 3.992 79,353 +0.05(+1.17%)
Nov 11, 2002 3.984 4.022 3.946 3.946 100,497 -0.07(-1.81%)
Nov 08, 2002 4.204 4.245 3.994 4.019 72,045 -0.20(-4.64%)
Nov 07, 2002 4.329 4.329 4.162 4.214 117,725 -0.12(-2.87%)
Nov 06, 2002 4.224 4.348 4.214 4.339 128,950 +0.12(+2.95%)
Nov 05, 2002 4.271 4.302 4.151 4.214 97,887 -0.07(-1.57%)
Nov 04, 2002 4.214 4.301 4.166 4.281 232,841 +0.09(+2.05%)
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.