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, 2002 4.270 4.270 4.128 4.185 164,711 -0.08(-1.80%)
Sep 27, 2002 4.358 4.360 4.260 4.262 182,722 -0.09(-1.98%)
Sep 26, 2002 4.339 4.375 4.289 4.348 23,545,150 +0.02(+0.44%)
Sep 25, 2002 4.329 4.423 4.271 4.329 94,754 +0.02(+0.44%)
Sep 24, 2002 4.243 4.459 4.243 4.310 245,370 +0.07(+1.67%)
Sep 23, 2002 4.609 4.609 4.208 4.239 256,073 -0.37(-7.98%)
Sep 20, 2002 4.655 4.681 4.601 4.607 172,020 +0.01(+0.21%)
Sep 19, 2002 4.607 4.664 4.597 4.597 228,925 -0.01(-0.21%)
Sep 18, 2002 4.578 4.668 4.547 4.607 148,527 +0.03(+0.63%)
Sep 17, 2002 4.588 4.599 4.517 4.578 154,531 +0.04(+0.84%)
Sep 16, 2002 4.597 4.618 4.540 4.540 75,699 -0.07(-1.46%)
Sep 13, 2002 4.492 4.634 4.492 4.607 68,129 +0.11(+2.34%)
Sep 12, 2002 4.501 4.563 4.463 4.501 138,347 -0.02(-0.42%)
Sep 11, 2002 4.467 4.561 4.467 4.521 78,048 +0.07(+1.51%)
Sep 10, 2002 4.453 4.540 4.452 4.453 109,111 +0.00(+0.00%)
Sep 09, 2002 4.597 4.607 4.446 4.453 246,153 -0.09(-1.94%)
Sep 06, 2002 4.425 4.557 4.409 4.542 7,178,399 +0.12(+2.64%)
Sep 05, 2002 4.580 4.580 4.423 4.425 6,029,855 -0.16(-3.39%)
Sep 04, 2002 4.434 4.580 4.400 4.580 76,221 +0.16(+3.73%)
Sep 03, 2002 4.651 4.651 4.406 4.415 83,008 -0.22(-4.75%)
Aug 30, 2002 4.639 4.697 4.635 4.635 57,427 +0.00(+0.00%)
Aug 29, 2002 4.568 4.645 4.521 4.635 70,217 +0.08(+1.77%)
Aug 28, 2002 4.741 4.741 4.555 4.555 63,169 -0.20(-4.11%)
Aug 27, 2002 4.865 4.894 4.750 4.750 93,449 -0.10(-1.98%)
Aug 26, 2002 4.798 4.846 4.735 4.846 71,783 +0.03(+0.60%)
Aug 23, 2002 4.856 4.925 4.817 4.817 110,155 -0.07(-1.33%)
Aug 22, 2002 4.894 4.904 4.827 4.883 85,618 +0.01(+0.16%)
Aug 21, 2002 4.808 4.923 4.775 4.875 84,313 +0.09(+1.80%)
Aug 20, 2002 4.875 4.884 4.789 4.789 158,446 +0.05(+1.01%)
Aug 16, 2002 4.779 4.779 4.651 4.741 83,791 +0.00(+0.08%)
Aug 15, 2002 4.674 4.758 4.645 4.737 42,287 +0.09(+2.02%)
Aug 14, 2002 4.637 4.643 4.446 4.643 127,906 +0.01(+0.25%)
Aug 13, 2002 4.750 4.823 4.628 4.632 155,053 -0.12(-2.50%)
Aug 12, 2002 4.770 4.789 4.689 4.750 77,787 +0.02(+0.49%)
Aug 07, 2002 4.632 4.727 4.566 4.727 51,684 +0.11(+2.32%)
Aug 06, 2002 4.501 4.620 4.473 4.620 99,453 +0.12(+2.64%)
Aug 05, 2002 4.626 4.630 4.501 4.501 210,392 -0.11(-2.49%)
Aug 02, 2002 4.856 4.865 4.616 4.616 88,229 -0.19(-3.98%)
Aug 01, 2002 4.770 4.812 4.712 4.808 47,768 +0.06(+1.21%)
Jul 31, 2002 4.894 4.894 4.724 4.750 137,303 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.883 115,637 -0.04(-0.78%)
Jul 29, 2002 4.597 4.942 4.597 4.921 158,707 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.722 4.731 70,739 -0.06(-1.24%)
Jul 25, 2002 4.760 4.906 4.708 4.791 169,932 +0.10(+2.08%)
Jul 24, 2002 4.243 4.693 4.183 4.693 167,321 +0.45(+10.66%)
Jul 23, 2002 4.626 4.645 4.218 4.241 258,683 -0.36(-7.75%)
Jul 22, 2002 4.837 4.844 4.559 4.597 130,777 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,063 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.837 5.028 266,514 -0.46(-8.38%)
Jul 12, 2002 5.584 5.679 5.423 5.488 115,898 -0.10(-1.72%)
Jul 11, 2002 5.898 5.898 5.545 5.584 143,567 -0.32(-5.39%)
Jul 10, 2002 5.999 6.055 5.886 5.902 229,708 -0.10(-1.66%)
Jul 09, 2002 5.900 6.001 5.900 6.001 263,643 +0.10(+1.72%)
Jul 08, 2002 5.651 5.900 5.651 5.900 399,380 +0.25(+4.41%)
Jul 05, 2002 5.363 5.651 5.363 5.651 80,137 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.266 5.348 78,309 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.266 5.348 160,796 -0.30(-5.32%)
Jul 02, 2002 5.785 5.804 5.649 5.649 129,472 -0.14(-2.38%)
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.