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

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2002 4.022 4.045 3.984 4.013 4,933,518 -0.03(-0.71%)
Oct 30, 2002 3.898 4.042 3.888 4.042 197,340 +0.15(+3.94%)
Oct 29, 2002 3.936 3.946 3.804 3.888 185,594 -0.05(-1.22%)
Oct 28, 2002 3.965 3.994 3.888 3.936 84,574 -0.02(-0.48%)
Oct 25, 2002 4.013 4.022 3.929 3.955 240,933 -0.06(-1.57%)
Oct 24, 2002 4.061 4.061 3.994 4.019 263,643 -0.04(-0.90%)
Oct 23, 2002 4.080 4.088 3.932 4.055 123,468 -0.04(-0.98%)
Oct 22, 2002 4.214 4.214 4.080 4.095 68,129 -0.12(-2.82%)
Oct 21, 2002 4.022 4.245 4.022 4.214 391,549 +0.19(+4.76%)
Oct 18, 2002 3.879 4.022 3.812 4.022 369,361 +0.15(+3.91%)
Oct 17, 2002 4.003 4.005 3.659 3.871 571,139 -0.25(-6.09%)
Oct 16, 2002 4.291 4.291 4.116 4.122 137,825 -0.22(-4.99%)
Oct 15, 2002 3.984 4.339 3.975 4.339 108,328 +0.37(+9.31%)
Oct 14, 2002 3.917 4.022 3.856 3.969 52,206 +0.07(+1.82%)
Oct 11, 2002 3.850 3.975 3.850 3.898 127,122 +0.06(+1.50%)
Oct 10, 2002 3.716 3.864 3.637 3.841 169,149 +0.11(+2.82%)
Oct 09, 2002 4.099 4.099 3.735 3.735 124,251 -0.35(-8.62%)
Oct 08, 2002 4.061 4.145 4.022 4.088 79,353 +0.03(+0.66%)
Oct 07, 2002 4.147 4.210 4.061 4.061 182,722 -0.11(-2.53%)
Oct 04, 2002 4.340 4.373 4.155 4.166 72,306 -0.17(-3.97%)
Oct 03, 2002 4.409 4.517 4.339 4.339 82,486 -0.08(-1.74%)
Oct 02, 2002 4.432 4.511 4.367 4.415 117,203 -0.03(-0.65%)
Oct 01, 2002 4.195 4.444 4.143 4.444 212,219 +0.26(+6.18%)
Sep 30, 2002 4.270 4.270 4.128 4.185 164,711 -0.08(-1.80%)
Sep 27, 2002 4.358 4.360 4.260 4.262 182,722 -0.09(-1.98%)
Sep 26, 2002 4.339 4.375 4.289 4.348 23,545,150 +0.02(+0.44%)
Sep 25, 2002 4.329 4.423 4.271 4.329 94,754 +0.02(+0.44%)
Sep 24, 2002 4.243 4.459 4.243 4.310 245,370 +0.07(+1.67%)
Sep 23, 2002 4.609 4.609 4.208 4.239 256,073 -0.37(-7.98%)
Sep 20, 2002 4.655 4.681 4.601 4.607 172,020 +0.01(+0.21%)
Sep 19, 2002 4.607 4.664 4.597 4.597 228,925 -0.01(-0.21%)
Sep 18, 2002 4.578 4.668 4.547 4.607 148,527 +0.03(+0.63%)
Sep 17, 2002 4.588 4.599 4.517 4.578 154,531 +0.04(+0.84%)
Sep 16, 2002 4.597 4.618 4.540 4.540 75,699 -0.07(-1.46%)
Sep 13, 2002 4.492 4.634 4.492 4.607 68,129 +0.11(+2.34%)
Sep 12, 2002 4.501 4.563 4.463 4.501 138,347 -0.02(-0.42%)
Sep 11, 2002 4.467 4.561 4.467 4.521 78,048 +0.07(+1.51%)
Sep 10, 2002 4.453 4.540 4.452 4.453 109,111 +0.00(+0.00%)
Sep 09, 2002 4.597 4.607 4.446 4.453 246,153 -0.09(-1.94%)
Sep 06, 2002 4.425 4.557 4.409 4.542 7,178,399 +0.12(+2.64%)
Sep 05, 2002 4.580 4.580 4.423 4.425 6,029,855 -0.16(-3.39%)
Sep 04, 2002 4.434 4.580 4.400 4.580 76,221 +0.16(+3.73%)
Sep 03, 2002 4.651 4.651 4.406 4.415 83,008 -0.22(-4.75%)
Aug 30, 2002 4.639 4.697 4.635 4.635 57,427 +0.00(+0.00%)
Aug 29, 2002 4.568 4.645 4.521 4.635 70,217 +0.08(+1.77%)
Aug 28, 2002 4.741 4.741 4.555 4.555 63,169 -0.20(-4.11%)
Aug 27, 2002 4.865 4.894 4.750 4.750 93,449 -0.10(-1.98%)
Aug 26, 2002 4.798 4.846 4.735 4.846 71,783 +0.03(+0.60%)
Aug 23, 2002 4.856 4.925 4.817 4.817 110,155 -0.07(-1.33%)
Aug 22, 2002 4.894 4.904 4.827 4.883 85,618 +0.01(+0.16%)
Aug 21, 2002 4.808 4.923 4.775 4.875 84,313 +0.09(+1.80%)
Aug 20, 2002 4.875 4.884 4.789 4.789 158,446 +0.05(+1.01%)
Aug 16, 2002 4.779 4.779 4.651 4.741 83,791 +0.00(+0.08%)
Aug 15, 2002 4.674 4.758 4.645 4.737 42,287 +0.09(+2.02%)
Aug 14, 2002 4.637 4.643 4.446 4.643 127,906 +0.01(+0.25%)
Aug 13, 2002 4.750 4.823 4.628 4.632 155,053 -0.12(-2.50%)
Aug 12, 2002 4.770 4.789 4.689 4.750 77,787 +0.02(+0.49%)
Aug 07, 2002 4.632 4.727 4.566 4.727 51,684 +0.11(+2.32%)
Aug 06, 2002 4.501 4.620 4.473 4.620 99,453 +0.12(+2.64%)
Aug 05, 2002 4.626 4.630 4.501 4.501 210,392 -0.11(-2.49%)
Aug 02, 2002 4.856 4.865 4.616 4.616 88,229 -0.19(-3.98%)
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.