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

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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%)
Oct 01, 2003 4.116 4.262 4.101 4.245 136,467 +0.13(+3.20%)
Sep 30, 2003 4.097 4.184 4.077 4.114 397,266 -0.01(-0.22%)
Sep 29, 2003 3.990 4.125 3.979 4.123 245,156 +0.15(+3.83%)
Sep 26, 2003 4.101 4.101 3.971 3.971 180,967 -0.11(-2.64%)
Sep 25, 2003 4.171 4.197 4.064 4.079 195,531 -0.10(-2.44%)
Sep 24, 2003 4.260 4.279 4.208 4.181 179,079 -0.09(-2.08%)
Sep 23, 2003 4.251 4.275 4.244 4.270 197,689 +0.05(+1.23%)
Sep 22, 2003 4.281 4.281 4.145 4.218 177,731 -0.06(-1.43%)
Sep 19, 2003 4.249 4.303 4.249 4.279 295,859 +0.01(+0.26%)
Sep 18, 2003 4.240 4.279 4.238 4.268 249,201 +0.03(+0.66%)
Sep 17, 2003 4.262 4.264 4.216 4.240 121,634 -0.04(-0.91%)
Sep 16, 2003 4.255 4.283 4.227 4.279 210,364 +0.07(+1.63%)
Sep 15, 2003 4.255 4.264 4.205 4.210 97,630 -0.03(-0.66%)
Sep 12, 2003 4.247 4.288 4.203 4.238 133,231 -0.01(-0.31%)
Sep 11, 2003 4.245 4.268 4.221 4.251 163,167 +0.02(+0.44%)
Sep 10, 2003 4.264 4.264 4.201 4.232 223,849 +0.00(+0.09%)
Sep 09, 2003 4.334 4.334 4.229 4.229 102,755 -0.08(-1.89%)
Sep 08, 2003 4.305 4.357 4.283 4.310 270,238 +0.01(+0.13%)
Sep 05, 2003 4.283 4.338 4.279 4.305 310,153 +0.03(+0.61%)
Sep 04, 2003 4.297 4.301 4.229 4.279 205,780 -0.01(-0.30%)
Sep 03, 2003 4.292 4.325 4.283 4.292 394,029 +0.01(+0.22%)
Sep 02, 2003 4.277 4.320 4.244 4.283 990,872 +0.01(+0.13%)
Aug 29, 2003 4.258 4.310 4.258 4.277 219,804 +0.01(+0.22%)
Aug 28, 2003 4.257 4.279 4.171 4.268 188,249 +0.01(+0.31%)
Aug 27, 2003 4.255 4.268 4.242 4.255 158,313 -0.01(-0.22%)
Aug 26, 2003 4.199 4.264 4.131 4.264 444,193 +0.06(+1.32%)
Aug 25, 2003 4.227 4.227 4.153 4.208 123,791 -0.03(-0.66%)
Aug 22, 2003 4.255 4.264 4.208 4.236 122,712 -0.04(-1.04%)
Aug 21, 2003 4.264 4.292 4.245 4.281 756,234 +0.02(+0.39%)
Aug 20, 2003 4.375 4.375 4.247 4.264 348,720 -0.13(-2.87%)
Aug 19, 2003 4.353 4.412 4.353 4.390 323,638 +0.04(+0.98%)
Aug 18, 2003 4.292 4.375 4.284 4.347 217,916 +0.07(+1.65%)
Aug 15, 2003 4.283 4.283 4.264 4.277 77,403 -0.01(-0.13%)
Aug 14, 2003 4.264 4.303 4.255 4.283 289,926 +0.00(+0.09%)
Aug 13, 2003 4.281 4.366 4.255 4.279 498,133 -0.04(-0.90%)
Aug 12, 2003 4.093 4.318 4.093 4.318 228,165 +0.20(+4.77%)
Aug 11, 2003 4.003 4.129 4.003 4.121 202,273 +0.13(+3.20%)
Aug 08, 2003 3.986 4.004 3.958 3.993 208,207 +0.03(+0.80%)
Aug 07, 2003 3.995 3.999 3.949 3.962 259,450 -0.03(-0.84%)
Aug 06, 2003 4.038 4.038 3.988 3.995 105,991 -0.02(-0.60%)
Aug 05, 2003 4.080 4.092 4.016 4.019 166,404 -0.06(-1.45%)
Aug 04, 2003 4.158 4.158 4.079 4.079 271,047 -0.08(-1.87%)
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.