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 (%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,501 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.111 4.260 237,278 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,152 -0.11(-2.64%)
Sep 25, 2003 4.310 4.337 4.199 4.214 189,248 -0.11(-2.44%)
Sep 24, 2003 4.402 4.421 4.348 4.319 173,325 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.385 4.411 191,336 +0.05(+1.23%)
Sep 22, 2003 4.423 4.423 4.283 4.358 172,020 -0.06(-1.43%)
Sep 19, 2003 4.390 4.446 4.390 4.421 286,352 +0.01(+0.26%)
Sep 18, 2003 4.381 4.421 4.379 4.409 241,194 +0.03(+0.66%)
Sep 17, 2003 4.404 4.406 4.356 4.381 117,725 -0.04(-0.91%)
Sep 16, 2003 4.396 4.425 4.367 4.421 203,605 +0.07(+1.63%)
Sep 15, 2003 4.396 4.406 4.344 4.350 94,493 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.379 128,950 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.362 4.392 157,924 +0.02(+0.44%)
Sep 10, 2003 4.406 4.406 4.340 4.373 216,657 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,453 -0.08(-1.89%)
Sep 08, 2003 4.448 4.501 4.425 4.453 261,554 +0.01(+0.13%)
Sep 05, 2003 4.425 4.482 4.421 4.448 300,187 +0.03(+0.61%)
Sep 04, 2003 4.440 4.444 4.369 4.421 199,167 -0.01(-0.30%)
Sep 03, 2003 4.434 4.469 4.425 4.434 381,368 +0.01(+0.22%)
Sep 02, 2003 4.419 4.463 4.385 4.425 959,034 +0.01(+0.13%)
Aug 29, 2003 4.400 4.453 4.400 4.419 212,741 +0.01(+0.22%)
Aug 28, 2003 4.398 4.421 4.310 4.409 182,200 +0.01(+0.31%)
Aug 27, 2003 4.396 4.409 4.383 4.396 153,226 -0.01(-0.22%)
Aug 26, 2003 4.339 4.406 4.268 4.406 429,920 +0.06(+1.32%)
Aug 25, 2003 4.367 4.367 4.291 4.348 119,814 -0.03(-0.66%)
Aug 22, 2003 4.396 4.406 4.348 4.377 118,769 -0.05(-1.04%)
Aug 21, 2003 4.406 4.434 4.386 4.423 731,935 +0.02(+0.39%)
Aug 20, 2003 4.521 4.521 4.388 4.406 337,515 -0.13(-2.87%)
Aug 19, 2003 4.498 4.559 4.498 4.536 313,239 +0.04(+0.98%)
Aug 18, 2003 4.434 4.521 4.427 4.492 210,914 +0.07(+1.65%)
Aug 15, 2003 4.425 4.425 4.406 4.419 74,916 -0.01(-0.13%)
Aug 14, 2003 4.406 4.446 4.396 4.425 280,610 +0.00(+0.09%)
Aug 13, 2003 4.423 4.511 4.396 4.421 482,127 -0.04(-0.90%)
Aug 12, 2003 4.229 4.461 4.229 4.461 220,833 +0.20(+4.77%)
Aug 11, 2003 4.136 4.266 4.136 4.258 195,774 +0.13(+3.20%)
Aug 08, 2003 4.118 4.137 4.090 4.126 201,517 +0.03(+0.80%)
Aug 07, 2003 4.128 4.132 4.080 4.093 251,113 -0.03(-0.84%)
Aug 06, 2003 4.172 4.172 4.120 4.128 102,585 -0.02(-0.60%)
Aug 05, 2003 4.216 4.227 4.149 4.153 161,057 -0.06(-1.45%)
Aug 04, 2003 4.296 4.296 4.214 4.214 262,337 -0.08(-1.87%)
Aug 01, 2003 4.291 4.335 4.218 4.294 251,113 +0.00(+0.09%)
Jul 31, 2003 4.310 4.310 4.224 4.291 193,686 -0.02(-0.44%)
Jul 30, 2003 4.189 4.310 4.118 4.310 318,981 +0.10(+2.41%)
Jul 29, 2003 4.118 4.208 4.068 4.208 198,123 +0.10(+2.52%)
Jul 28, 2003 4.034 4.147 4.034 4.105 156,358 +0.07(+1.81%)
Jul 25, 2003 4.003 4.068 3.980 4.032 191,598 +0.04(+1.06%)
Jul 24, 2003 3.948 4.084 3.948 3.990 240,150 +0.04(+1.07%)
Jul 23, 2003 3.999 4.013 3.908 3.948 118,508 -0.04(-1.10%)
Jul 22, 2003 3.890 3.994 3.862 3.992 232,058 +0.10(+2.61%)
Jul 21, 2003 3.959 3.963 3.862 3.890 280,349 -0.09(-2.31%)
Jul 18, 2003 3.850 3.999 3.844 3.982 355,004 +0.16(+4.16%)
Jul 17, 2003 3.831 3.865 3.781 3.823 360,747 +0.04(+1.17%)
Jul 16, 2003 4.032 4.118 3.773 3.779 365,445 -0.25(-6.27%)
Jul 15, 2003 4.118 4.139 4.032 4.032 122,163 -0.09(-2.09%)
Jul 14, 2003 4.090 4.195 4.086 4.118 89,012 +0.05(+1.22%)
Jul 11, 2003 4.009 4.111 3.984 4.068 89,534 +0.06(+1.53%)
Jul 10, 2003 4.076 4.099 3.998 4.007 146,700 -0.09(-2.24%)
Jul 09, 2003 4.042 4.099 3.982 4.099 138,347 +0.07(+1.66%)
Jul 08, 2003 3.888 4.040 3.888 4.032 301,231 +0.14(+3.69%)
Jul 07, 2003 3.908 4.024 3.873 3.888 322,636 +0.01(+0.15%)
Jul 03, 2003 3.908 3.909 3.881 3.883 90,578 -0.03(-0.88%)
Jul 02, 2003 3.888 3.946 3.879 3.917 200,734 +0.04(+1.04%)
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.