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 (%)
Dec 31, 2002 3.984 4.116 3.915 3.991 335,979 +0.03(+0.68%)
Dec 30, 2002 3.993 4.030 3.936 3.965 126,090 -0.02(-0.43%)
Dec 27, 2002 3.955 4.026 3.917 3.982 122,174 +0.02(+0.63%)
Dec 26, 2002 3.974 3.990 3.938 3.957 189,787 -0.05(-1.15%)
Dec 24, 2002 4.108 4.108 3.949 4.003 102,072 -0.14(-3.46%)
Dec 23, 2002 4.262 4.285 4.147 4.147 135,227 -0.13(-2.96%)
Dec 20, 2002 4.300 4.302 4.210 4.273 124,262 +0.00(+0.04%)
Dec 19, 2002 4.166 4.281 4.166 4.271 85,626 +0.11(+2.76%)
Dec 18, 2002 4.319 4.319 4.116 4.156 150,107 -0.19(-4.41%)
Dec 17, 2002 4.223 4.405 4.223 4.348 114,081 +0.13(+3.18%)
Dec 16, 2002 4.214 4.240 4.189 4.214 102,595 +0.01(+0.18%)
Dec 13, 2002 4.256 4.256 4.156 4.206 105,727 -0.05(-1.17%)
Dec 12, 2002 4.208 4.275 4.185 4.256 231,817 +0.06(+1.46%)
Dec 11, 2002 4.237 4.237 4.149 4.194 72,834 -0.04(-0.99%)
Dec 10, 2002 4.175 4.290 4.175 4.237 133,399 +0.07(+1.70%)
Dec 09, 2002 4.292 4.292 4.149 4.166 122,696 -0.15(-3.42%)
Dec 06, 2002 4.348 4.348 4.275 4.313 119,824 -0.05(-1.14%)
Dec 05, 2002 4.443 4.447 4.309 4.363 197,880 -0.07(-1.60%)
Dec 04, 2002 4.357 4.453 4.353 4.434 259,750 +0.05(+1.09%)
Dec 03, 2002 4.443 4.453 4.373 4.386 109,382 -0.08(-1.72%)
Dec 02, 2002 4.386 4.501 4.386 4.463 194,225 +0.11(+2.64%)
Nov 29, 2002 4.319 4.405 4.260 4.348 119,041 +0.06(+1.29%)
Nov 27, 2002 3.990 4.306 3.990 4.292 359,474 +0.32(+8.00%)
Nov 26, 2002 4.108 4.108 3.873 3.974 148,279 -0.14(-3.49%)
Nov 25, 2002 4.116 4.126 3.984 4.118 103,639 +0.00(+0.09%)
Nov 22, 2002 4.118 4.147 4.076 4.114 114,603 -0.07(-1.60%)
Nov 21, 2002 4.080 4.277 4.032 4.181 236,516 +0.14(+3.36%)
Nov 20, 2002 4.013 4.108 4.005 4.045 113,298 +0.02(+0.48%)
Nov 19, 2002 4.003 4.108 3.986 4.026 102,072 +0.02(+0.38%)
Nov 18, 2002 4.022 4.099 3.984 4.011 91,891 -0.03(-0.66%)
Nov 15, 2002 4.085 4.085 4.037 4.037 59,520 -0.05(-1.17%)
Nov 14, 2002 3.942 4.091 3.928 4.085 96,851 +0.14(+3.64%)
Nov 13, 2002 3.990 4.020 3.903 3.942 90,586 -0.05(-1.25%)
Nov 12, 2002 3.974 4.087 3.942 3.991 79,361 +0.05(+1.17%)
Nov 11, 2002 3.984 4.022 3.946 3.946 100,506 -0.07(-1.81%)
Nov 08, 2002 4.204 4.244 3.993 4.018 72,051 -0.20(-4.64%)
Nov 07, 2002 4.329 4.329 4.162 4.214 117,736 -0.12(-2.87%)
Nov 06, 2002 4.223 4.348 4.214 4.338 128,961 +0.12(+2.95%)
Nov 05, 2002 4.271 4.302 4.150 4.214 97,896 -0.07(-1.57%)
Nov 04, 2002 4.214 4.301 4.166 4.281 232,862 +0.09(+2.05%)
Nov 01, 2002 4.022 4.194 4.020 4.194 437,268 +0.18(+4.53%)
Oct 31, 2002 4.022 4.045 3.984 4.013 4,933,959 -0.03(-0.71%)
Oct 30, 2002 3.898 4.041 3.888 4.041 197,358 +0.15(+3.94%)
Oct 29, 2002 3.936 3.946 3.804 3.888 185,610 -0.05(-1.22%)
Oct 28, 2002 3.965 3.993 3.888 3.936 84,582 -0.02(-0.48%)
Oct 25, 2002 4.013 4.022 3.928 3.955 240,954 -0.06(-1.57%)
Oct 24, 2002 4.060 4.060 3.993 4.018 263,666 -0.04(-0.90%)
Oct 23, 2002 4.080 4.087 3.932 4.055 123,479 -0.04(-0.98%)
Oct 22, 2002 4.214 4.214 4.080 4.095 68,135 -0.12(-2.82%)
Oct 21, 2002 4.022 4.244 4.022 4.214 391,584 +0.19(+4.76%)
Oct 18, 2002 3.878 4.022 3.811 4.022 369,394 +0.15(+3.91%)
Oct 17, 2002 4.003 4.005 3.658 3.871 571,190 -0.25(-6.09%)
Oct 16, 2002 4.290 4.290 4.116 4.122 137,837 -0.22(-4.99%)
Oct 15, 2002 3.984 4.338 3.974 4.338 108,338 +0.37(+9.31%)
Oct 14, 2002 3.917 4.022 3.855 3.969 52,211 +0.07(+1.82%)
Oct 11, 2002 3.850 3.974 3.850 3.898 127,134 +0.06(+1.50%)
Oct 10, 2002 3.716 3.863 3.637 3.840 169,164 +0.11(+2.82%)
Oct 09, 2002 4.099 4.099 3.735 3.735 124,262 -0.35(-8.62%)
Oct 08, 2002 4.060 4.145 4.022 4.087 79,361 +0.03(+0.66%)
Oct 07, 2002 4.147 4.210 4.060 4.060 182,739 -0.11(-2.53%)
Oct 04, 2002 4.340 4.373 4.154 4.166 72,312 -0.17(-3.97%)
Oct 03, 2002 4.409 4.516 4.338 4.338 82,493 -0.08(-1.74%)
Oct 02, 2002 4.432 4.511 4.367 4.415 117,214 -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.