Skip to main content

Reliance Inc (NY: RS )

335.47 -1.43 (-0.42%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 4.639 4.696 4.635 4.635 57,432 +0.00(+0.00%)
Aug 29, 2002 4.568 4.645 4.520 4.635 70,224 +0.08(+1.77%)
Aug 28, 2002 4.740 4.740 4.555 4.555 63,175 -0.20(-4.11%)
Aug 27, 2002 4.865 4.894 4.750 4.750 93,458 -0.10(-1.98%)
Aug 26, 2002 4.798 4.846 4.735 4.846 71,790 +0.03(+0.60%)
Aug 23, 2002 4.855 4.924 4.817 4.817 110,165 -0.07(-1.33%)
Aug 22, 2002 4.894 4.903 4.827 4.882 85,626 +0.01(+0.16%)
Aug 21, 2002 4.807 4.922 4.775 4.874 84,321 +0.09(+1.80%)
Aug 20, 2002 4.874 4.884 4.788 4.788 158,461 +0.05(+1.01%)
Aug 16, 2002 4.779 4.779 4.650 4.740 83,799 +0.00(+0.08%)
Aug 15, 2002 4.673 4.758 4.645 4.737 42,291 +0.09(+2.02%)
Aug 14, 2002 4.637 4.643 4.445 4.643 127,917 +0.01(+0.25%)
Aug 13, 2002 4.750 4.823 4.627 4.631 155,067 -0.12(-2.50%)
Aug 12, 2002 4.769 4.788 4.689 4.750 77,794 +0.02(+0.49%)
Aug 07, 2002 4.631 4.727 4.566 4.727 51,689 +0.11(+2.32%)
Aug 06, 2002 4.501 4.620 4.472 4.620 99,462 +0.12(+2.64%)
Aug 05, 2002 4.625 4.629 4.501 4.501 210,411 -0.11(-2.49%)
Aug 02, 2002 4.855 4.865 4.616 4.616 88,236 -0.19(-3.98%)
Aug 01, 2002 4.769 4.811 4.712 4.807 47,773 +0.06(+1.21%)
Jul 31, 2002 4.894 4.894 4.723 4.750 137,315 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.882 115,647 -0.04(-0.78%)
Jul 29, 2002 4.597 4.941 4.597 4.920 158,722 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.721 4.731 70,746 -0.06(-1.24%)
Jul 25, 2002 4.760 4.905 4.708 4.790 169,947 +0.10(+2.08%)
Jul 24, 2002 4.242 4.692 4.183 4.692 167,336 +0.45(+10.66%)
Jul 23, 2002 4.625 4.645 4.217 4.240 258,706 -0.36(-7.75%)
Jul 22, 2002 4.836 4.844 4.558 4.597 130,789 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,072 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.836 5.028 266,538 -0.46(-8.38%)
Jul 12, 2002 5.583 5.679 5.422 5.487 115,908 -0.10(-1.72%)
Jul 11, 2002 5.897 5.897 5.545 5.583 143,580 -0.32(-5.39%)
Jul 10, 2002 5.999 6.054 5.886 5.901 229,729 -0.10(-1.66%)
Jul 09, 2002 5.899 6.001 5.899 6.001 263,666 +0.10(+1.72%)
Jul 08, 2002 5.650 5.899 5.650 5.899 399,415 +0.25(+4.41%)
Jul 05, 2002 5.363 5.650 5.363 5.650 80,144 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.265 5.348 78,316 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.265 5.348 160,810 -0.30(-5.32%)
Jul 02, 2002 5.784 5.803 5.648 5.648 129,483 -0.14(-2.38%)
Jul 01, 2002 5.861 5.867 5.754 5.786 90,586 -0.06(-0.95%)
Jun 28, 2002 5.727 5.937 5.727 5.842 344,332 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,114 +0.17(+3.06%)
Jun 26, 2002 5.439 5.575 5.420 5.575 169,164 -0.07(-1.15%)
Jun 25, 2002 5.792 5.828 5.602 5.641 147,235 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,628 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,857 +0.10(+1.83%)
Jun 19, 2002 5.736 5.775 5.459 5.533 242,521 -0.19(-3.35%)
Jun 18, 2002 5.688 5.755 5.673 5.725 54,299 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,165 +0.12(+2.24%)
Jun 14, 2002 5.482 5.554 5.401 5.554 230,773 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,984 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.669 5.669 46,206 -0.16(-2.82%)
Jun 10, 2002 5.918 5.958 5.822 5.834 86,931 -0.07(-1.10%)
Jun 07, 2002 5.847 5.918 5.838 5.899 128,439 +0.04(+0.65%)
Jun 06, 2002 5.985 5.985 5.822 5.861 124,784 -0.14(-2.36%)
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.