Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.736 4.736 4.571 4.597 141,874 -0.13(-2.71%)
Jul 30, 2002 4.773 4.773 4.671 4.725 119,487 -0.04(-0.78%)
Jul 29, 2002 4.449 4.783 4.449 4.762 163,991 +0.18(+4.01%)
Jul 26, 2002 4.662 4.671 4.570 4.579 73,094 -0.06(-1.24%)
Jul 25, 2002 4.607 4.747 4.557 4.636 175,589 +0.09(+2.08%)
Jul 24, 2002 4.106 4.542 4.049 4.542 172,892 +0.44(+10.66%)
Jul 23, 2002 4.477 4.495 4.082 4.104 267,295 -0.34(-7.75%)
Jul 22, 2002 4.681 4.688 4.412 4.449 135,131 -0.24(-5.14%)
Jul 19, 2002 4.925 4.925 4.644 4.690 105,461 -0.18(-3.62%)
Jul 17, 2002 4.838 4.950 4.681 4.866 275,386 -0.44(-8.38%)
Jul 12, 2002 5.404 5.496 5.248 5.311 119,756 -0.09(-1.72%)
Jul 11, 2002 5.708 5.708 5.367 5.404 148,347 -0.31(-5.39%)
Jul 10, 2002 5.806 5.860 5.697 5.711 237,356 -0.10(-1.66%)
Jul 09, 2002 5.710 5.808 5.710 5.808 272,419 +0.10(+1.72%)
Jul 08, 2002 5.469 5.710 5.469 5.710 412,675 +0.24(+4.41%)
Jul 05, 2002 5.191 5.469 5.191 5.469 82,804 +0.29(+5.66%)
Jul 04, 2002 5.478 5.478 5.096 5.176 80,916 +0.00(+0.00%)
Jul 03, 2002 5.478 5.478 5.096 5.176 166,149 -0.29(-5.32%)
Jul 02, 2002 5.598 5.617 5.467 5.467 133,782 -0.13(-2.38%)
Jul 01, 2002 5.672 5.678 5.569 5.600 93,593 -0.05(-0.95%)
Jun 28, 2002 5.543 5.747 5.543 5.654 355,764 +0.09(+1.67%)
Jun 27, 2002 5.367 5.561 5.320 5.561 228,455 +0.16(+3.06%)
Jun 26, 2002 5.265 5.396 5.246 5.396 174,780 -0.06(-1.15%)
Jun 25, 2002 5.606 5.641 5.422 5.459 152,123 -0.10(-1.83%)
Jun 21, 2002 5.478 5.561 5.456 5.561 216,587 +0.11(+1.97%)
Jun 20, 2002 5.394 5.524 5.394 5.454 234,389 +0.10(+1.83%)
Jun 19, 2002 5.552 5.589 5.283 5.356 250,572 -0.19(-3.35%)
Jun 18, 2002 5.506 5.571 5.491 5.541 56,102 +0.04(+0.81%)
Jun 17, 2002 5.394 5.519 5.394 5.496 113,823 +0.12(+2.24%)
Jun 14, 2002 5.305 5.376 5.228 5.376 238,434 -0.08(-1.53%)
Jun 12, 2002 5.478 5.524 5.387 5.459 103,303 -0.03(-0.51%)
Jun 11, 2002 5.672 5.717 5.487 5.487 47,740 -0.16(-2.82%)
Jun 10, 2002 5.728 5.767 5.635 5.647 89,817 -0.06(-1.10%)
Jun 07, 2002 5.660 5.728 5.650 5.710 132,703 +0.04(+0.65%)
Jun 06, 2002 5.793 5.793 5.635 5.672 128,927 -0.14(-2.36%)
Jun 05, 2002 5.617 5.813 5.608 5.810 131,624 +0.09(+1.59%)
May 31, 2002 5.719 5.719 5.691 5.719 105,191 -0.01(-0.16%)
May 28, 2002 5.904 5.904 5.708 5.728 149,696 -0.18(-2.98%)
May 27, 2002 5.988 5.988 5.876 5.904 117,059 +0.00(+0.00%)
May 24, 2002 5.988 5.988 5.876 5.904 113,013 -0.07(-1.24%)
May 23, 2002 6.034 6.034 5.932 5.978 323,667 -0.05(-0.89%)
May 22, 2002 6.099 6.099 5.988 6.032 184,490 -0.03(-0.49%)
May 21, 2002 6.117 6.130 6.028 6.062 125,151 -0.04(-0.67%)
May 20, 2002 6.117 6.117 6.043 6.103 8,577,183 -0.01(-0.21%)
May 17, 2002 6.099 6.117 6.006 6.116 85,232 +0.02(+0.27%)
May 16, 2002 6.219 6.219 6.053 6.099 104,652 -0.09(-1.47%)
May 15, 2002 6.182 6.256 6.127 6.190 112,474 +0.03(+0.42%)
May 14, 2002 5.997 6.188 5.978 6.164 138,367 +0.19(+3.26%)
May 13, 2002 5.960 6.062 5.893 5.969 99,797 +0.03(+0.47%)
May 10, 2002 6.006 6.043 5.919 5.941 143,492 -0.04(-0.68%)
May 09, 2002 6.249 6.249 5.982 5.982 162,912 -0.27(-4.33%)
May 08, 2002 6.210 6.286 6.210 6.253 112,474 +0.02(+0.36%)
May 07, 2002 6.275 6.349 6.210 6.230 124,611 -0.01(-0.12%)
May 06, 2002 6.229 6.284 6.210 6.238 152,123 +0.00(+0.00%)
May 03, 2002 6.043 6.251 6.006 6.238 141,604 +0.20(+3.38%)
May 02, 2002 5.839 6.062 5.824 6.034 149,965 +0.19(+3.33%)
May 01, 2002 5.951 5.951 5.793 5.839 177,207 -0.14(-2.33%)
Apr 30, 2002 5.672 5.978 5.672 5.978 160,485 +0.34(+6.12%)
Apr 29, 2002 5.561 5.674 5.558 5.634 111,934 -0.01(-0.16%)
Apr 26, 2002 5.515 5.691 5.515 5.643 132,164 -0.10(-1.74%)
Apr 25, 2002 5.689 5.784 5.689 5.743 99,527 +0.05(+0.88%)
Apr 24, 2002 5.728 5.839 5.691 5.693 112,744 -0.02(-0.36%)
Apr 23, 2002 5.576 5.741 5.574 5.713 77,140 +0.14(+2.46%)
Apr 22, 2002 5.737 5.737 5.533 5.576 141,604 -0.13(-2.21%)
Apr 19, 2002 5.617 5.789 5.524 5.702 210,653 +0.09(+1.52%)
Apr 18, 2002 5.830 5.928 5.589 5.617 192,042 -0.16(-2.73%)
Apr 17, 2002 5.719 5.776 5.719 5.774 115,980 +0.04(+0.61%)
Apr 16, 2002 5.509 5.747 5.506 5.739 118,678 +0.20(+3.61%)
Apr 15, 2002 5.700 5.728 5.487 5.539 435,062 -0.13(-2.32%)
Apr 12, 2002 5.563 5.671 5.563 5.671 218,745 +0.11(+1.93%)
Apr 11, 2002 5.561 5.639 5.561 5.563 152,663 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,195 +0.18(+3.32%)
Apr 09, 2002 5.255 5.376 5.246 5.367 127,578 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.181 5.302 114,632 +0.06(+1.24%)
Apr 05, 2002 5.181 5.261 5.157 5.237 272,150 +0.08(+1.62%)
Apr 04, 2002 5.192 5.192 5.129 5.153 53,944 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.192 360,079 +0.01(+0.21%)
Apr 02, 2002 5.098 5.209 5.098 5.181 219,014 +0.06(+1.09%)
Apr 01, 2002 5.115 5.191 5.115 5.126 306,135 +0.01(+0.22%)
Mar 29, 2002 5.061 5.163 5.033 5.115 142,953 +0.00(+0.00%)
Mar 28, 2002 5.061 5.163 5.033 5.115 142,953 +0.07(+1.32%)
Mar 27, 2002 4.968 5.076 4.963 5.048 60,417 +0.08(+1.60%)
Mar 26, 2002 4.959 4.987 4.901 4.968 83,344 -0.02(-0.37%)
Mar 25, 2002 5.042 5.063 4.959 4.987 62,305 -0.04(-0.70%)
Mar 22, 2002 5.042 5.098 4.950 5.022 75,252 -0.00(-0.04%)
Mar 21, 2002 5.000 5.024 4.988 5.024 84,423 +0.04(+0.78%)
Mar 20, 2002 5.005 5.016 4.942 4.985 35,603 -0.02(-0.41%)
Mar 19, 2002 5.005 5.005 4.998 5.005 55,832 +0.00(+0.00%)
Mar 18, 2002 5.001 5.018 4.961 5.005 61,766 +0.01(+0.19%)
Mar 15, 2002 4.838 5.005 4.838 4.996 128,927 +0.07(+1.47%)
Mar 14, 2002 4.840 4.992 4.833 4.924 107,619 +0.08(+1.72%)
Mar 13, 2002 4.959 4.959 4.829 4.840 67,700 -0.16(-3.22%)
Mar 12, 2002 4.985 5.009 4.981 5.001 61,496 -0.00(-0.04%)
Mar 11, 2002 4.885 5.005 4.879 5.003 50,707 -0.00(-0.04%)
Mar 08, 2002 5.039 5.072 5.005 5.005 232,231 -0.03(-0.66%)
Mar 07, 2002 5.024 5.039 4.894 5.039 73,634 -0.01(-0.11%)
Mar 06, 2002 4.875 5.061 4.868 5.044 110,046 +0.18(+3.66%)
Mar 05, 2002 4.890 4.890 4.801 4.866 159,136 -0.02(-0.49%)
Mar 04, 2002 4.903 4.918 4.886 4.890 76,870 -0.01(-0.26%)
Mar 01, 2002 4.820 4.903 4.807 4.903 111,665 +0.08(+1.73%)
Feb 28, 2002 4.792 4.829 4.786 4.820 96,291 +0.00(+0.00%)
Feb 27, 2002 4.812 4.846 4.792 4.820 63,115 +0.01(+0.15%)
Feb 26, 2002 4.822 4.849 4.811 4.812 138,098 -0.02(-0.46%)
Feb 25, 2002 4.866 4.866 4.792 4.835 90,896 -0.04(-0.84%)
Feb 22, 2002 4.866 4.912 4.820 4.875 87,120 +0.01(+0.19%)
Feb 21, 2002 4.912 4.987 4.866 4.866 69,858 -0.03(-0.53%)
Feb 20, 2002 4.838 4.894 4.820 4.892 69,049 +0.04(+0.92%)
Feb 19, 2002 4.857 4.857 4.801 4.848 86,311 -0.00(-0.04%)
Feb 18, 2002 4.801 4.905 4.801 4.849 92,514 +0.00(+0.00%)
Feb 15, 2002 4.801 4.905 4.801 4.849 92,514 +0.05(+1.00%)
Feb 14, 2002 4.866 4.870 4.798 4.801 79,298 -0.06(-1.33%)
Feb 13, 2002 4.820 4.885 4.820 4.866 104,382 +0.01(+0.19%)
Feb 12, 2002 4.820 4.857 4.812 4.857 144,031 +0.02(+0.38%)
Feb 11, 2002 4.773 4.866 4.773 4.838 248,684 +0.11(+2.35%)
Feb 08, 2002 4.746 4.746 4.709 4.727 103,843 +0.02(+0.39%)
Feb 07, 2002 4.773 4.801 4.709 4.709 85,771 -0.06(-1.36%)
Feb 06, 2002 4.796 4.811 4.773 4.773 78,489 -0.03(-0.58%)
Feb 05, 2002 4.885 4.885 4.799 4.801 101,955 +0.00(+0.00%)
Feb 04, 2002 4.801 4.803 4.801 4.801 92,514 +0.00(+0.00%)
Feb 01, 2002 4.820 4.820 4.764 4.801 64,463 -0.02(-0.38%)
Jan 31, 2002 4.825 4.857 4.786 4.820 251,111 +0.00(+0.00%)
Jan 30, 2002 4.862 4.912 4.818 4.820 253,539 -0.04(-0.88%)
Jan 29, 2002 4.844 4.875 4.829 4.862 72,015 +0.02(+0.38%)
Jan 28, 2002 4.783 4.866 4.783 4.844 114,901 +0.05(+1.00%)
Jan 25, 2002 4.746 4.814 4.744 4.796 76,870 +0.05(+1.05%)
Jan 24, 2002 4.727 4.775 4.716 4.746 97,639 +0.01(+0.12%)
Jan 23, 2002 4.560 4.770 4.536 4.740 194,739 +0.17(+3.65%)
Jan 22, 2002 4.597 4.621 4.531 4.573 100,067 -0.03(-0.72%)
Jan 21, 2002 4.597 4.690 4.597 4.607 65,003 +0.00(+0.00%)
Jan 18, 2002 4.597 4.690 4.597 4.607 64,194 -0.04(-0.80%)
Jan 17, 2002 4.607 4.694 4.573 4.644 71,746 +0.02(+0.52%)
Jan 16, 2002 4.671 4.671 4.588 4.620 74,443 -0.03(-0.72%)
Jan 15, 2002 4.605 4.671 4.495 4.653 77,949 +0.05(+1.01%)
Jan 14, 2002 4.729 4.811 4.570 4.607 82,804 -0.12(-2.59%)
Jan 11, 2002 4.783 4.820 4.729 4.729 64,194 -0.05(-1.12%)
Jan 10, 2002 4.766 4.783 4.746 4.783 69,858 -0.08(-1.71%)
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.