Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 4.022 4.195 4.021 4.195 437,229 +0.18(+4.53%)
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%)
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.