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

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Mar 31, 2003 2.781 2.808 2.690 2.799 288,063 +0.02(+0.67%)
Mar 28, 2003 2.836 2.846 2.781 2.781 222,790 -0.03(-1.19%)
Mar 27, 2003 2.870 2.871 2.814 2.814 358,461 -0.06(-2.06%)
Mar 26, 2003 2.986 2.986 2.870 2.873 444,503 -0.11(-3.79%)
Mar 25, 2003 2.862 2.999 2.862 2.986 220,633 +0.11(+3.87%)
Mar 24, 2003 3.085 3.085 2.873 2.875 193,930 -0.26(-8.17%)
Mar 21, 2003 2.836 3.131 2.808 3.131 388,131 +0.28(+9.75%)
Mar 20, 2003 2.855 2.907 2.779 2.853 109,237 -0.02(-0.71%)
Mar 19, 2003 2.846 2.910 2.836 2.873 133,243 +0.03(+0.98%)
Mar 18, 2003 2.825 2.877 2.808 2.846 135,940 -0.00(-0.13%)
Mar 17, 2003 2.632 2.849 2.632 2.849 176,938 +0.23(+8.70%)
Mar 14, 2003 2.614 2.660 2.605 2.621 96,560 +0.02(+0.78%)
Mar 13, 2003 2.499 2.606 2.438 2.601 543,761 +0.10(+4.08%)
Mar 12, 2003 2.584 2.584 2.499 2.499 286,445 -0.09(-3.44%)
Mar 11, 2003 2.692 2.744 2.571 2.588 229,534 -0.10(-3.86%)
Mar 10, 2003 2.799 2.799 2.690 2.692 177,207 -0.12(-4.16%)
Mar 07, 2003 2.725 2.901 2.725 2.808 322,048 +0.06(+2.36%)
Mar 06, 2003 2.781 2.794 2.679 2.744 111,395 -0.08(-2.89%)
Mar 05, 2003 2.818 2.836 2.781 2.825 237,625 -0.00(-0.07%)
Mar 04, 2003 2.827 2.873 2.805 2.827 214,969 -0.10(-3.48%)
Mar 03, 2003 3.022 3.049 2.896 2.929 142,953 -0.10(-3.36%)
Feb 28, 2003 3.022 3.038 3.010 3.031 219,284 +0.04(+1.36%)
Feb 27, 2003 2.957 2.990 2.916 2.990 273,229 +0.06(+2.09%)
Feb 26, 2003 2.994 3.010 2.914 2.929 159,406 -0.05(-1.80%)
Feb 25, 2003 2.985 2.990 2.920 2.983 113,013 +0.01(+0.25%)
Feb 24, 2003 3.031 3.031 2.931 2.975 123,263 -0.06(-2.13%)
Feb 21, 2003 2.985 3.048 2.920 3.040 92,245 +0.05(+1.61%)
Feb 20, 2003 2.966 3.012 2.910 2.992 111,125 +0.03(+0.87%)
Feb 19, 2003 3.040 3.040 2.912 2.966 222,790 -0.06(-1.84%)
Feb 18, 2003 2.873 3.022 2.855 3.022 269,722 +0.16(+5.43%)
Feb 14, 2003 2.892 2.910 2.836 2.866 344,435 -0.02(-0.77%)
Feb 13, 2003 2.883 2.899 2.846 2.888 279,702 +0.00(+0.13%)
Feb 12, 2003 2.949 2.949 2.855 2.884 356,573 -0.06(-2.14%)
Feb 11, 2003 3.133 3.133 2.923 2.947 544,030 -0.16(-5.07%)
Feb 10, 2003 3.302 3.302 2.812 3.105 734,724 -0.20(-5.95%)
Feb 07, 2003 3.327 3.346 3.190 3.302 168,037 -0.00(-0.06%)
Feb 06, 2003 3.374 3.400 3.266 3.303 108,428 -0.02(-0.61%)
Feb 05, 2003 3.337 3.383 3.285 3.324 204,180 -0.03(-0.94%)
Feb 04, 2003 3.494 3.494 3.340 3.355 409,439 -0.15(-4.28%)
Feb 03, 2003 3.504 3.552 3.429 3.505 76,061 +0.00(+0.05%)
Jan 31, 2003 3.543 3.652 3.494 3.504 182,602 -0.03(-0.89%)
Jan 30, 2003 3.383 3.594 3.372 3.535 6,095,734 +0.17(+5.01%)
Jan 29, 2003 3.485 3.485 3.337 3.366 290,221 -0.17(-4.77%)
Jan 28, 2003 3.448 3.570 3.442 3.535 199,594 +0.04(+1.17%)
Jan 27, 2003 3.550 3.550 3.487 3.494 142,683 -0.07(-2.08%)
Jan 24, 2003 3.656 3.656 3.557 3.568 149,965 -0.10(-2.63%)
Jan 23, 2003 3.587 3.676 3.530 3.665 136,479 +0.07(+1.91%)
Jan 22, 2003 3.633 3.687 3.596 3.596 100,067 -0.05(-1.37%)
Jan 21, 2003 3.754 3.774 3.646 3.646 130,815 -0.09(-2.43%)
Jan 17, 2003 3.782 3.782 3.693 3.737 142,953 -0.05(-1.42%)
Jan 16, 2003 3.815 3.819 3.708 3.791 192,582 -0.02(-0.49%)
Jan 15, 2003 3.874 3.930 3.678 3.809 228,724 -0.08(-2.05%)
Jan 14, 2003 3.921 3.930 3.826 3.889 218,745 -0.04(-1.04%)
Jan 13, 2003 3.921 3.954 3.893 3.930 106,001 +0.02(+0.57%)
Jan 10, 2003 3.930 3.949 3.887 3.908 128,118 -0.03(-0.85%)
Jan 09, 2003 3.802 3.958 3.802 3.941 288,333 +0.14(+3.71%)
Jan 08, 2003 3.921 3.921 3.800 3.800 153,741 -0.11(-2.84%)
Jan 07, 2003 3.911 3.939 3.865 3.911 192,312 +0.01(+0.19%)
Jan 06, 2003 3.893 3.930 3.871 3.904 85,771 +0.02(+0.53%)
Jan 03, 2003 3.911 3.930 3.884 3.884 361,158 -0.01(-0.24%)
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.