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: 7:00 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 (%)
Sep 30, 2003 4.097 4.184 4.076 4.113 397,301 -0.01(-0.22%)
Sep 29, 2003 3.989 4.125 3.978 4.123 245,177 +0.15(+3.83%)
Sep 26, 2003 4.101 4.101 3.971 3.971 180,983 -0.11(-2.64%)
Sep 25, 2003 4.171 4.197 4.063 4.078 195,548 -0.10(-2.44%)
Sep 24, 2003 4.260 4.278 4.208 4.180 179,095 -0.09(-2.08%)
Sep 23, 2003 4.251 4.275 4.243 4.269 197,706 +0.05(+1.23%)
Sep 22, 2003 4.280 4.280 4.145 4.217 177,747 -0.06(-1.43%)
Sep 19, 2003 4.249 4.303 4.249 4.278 295,885 +0.01(+0.26%)
Sep 18, 2003 4.240 4.278 4.238 4.267 249,223 +0.03(+0.66%)
Sep 17, 2003 4.262 4.264 4.215 4.240 121,644 -0.04(-0.91%)
Sep 16, 2003 4.254 4.282 4.227 4.278 210,383 +0.07(+1.63%)
Sep 15, 2003 4.254 4.264 4.204 4.210 97,639 -0.03(-0.66%)
Sep 12, 2003 4.247 4.288 4.202 4.238 133,243 -0.01(-0.31%)
Sep 11, 2003 4.245 4.267 4.221 4.251 163,182 +0.02(+0.44%)
Sep 10, 2003 4.264 4.264 4.201 4.232 223,869 +0.00(+0.09%)
Sep 09, 2003 4.334 4.334 4.228 4.228 102,764 -0.08(-1.89%)
Sep 08, 2003 4.304 4.356 4.282 4.310 270,262 +0.01(+0.13%)
Sep 05, 2003 4.282 4.338 4.278 4.304 310,181 +0.03(+0.61%)
Sep 04, 2003 4.297 4.301 4.228 4.278 205,798 -0.01(-0.30%)
Sep 03, 2003 4.291 4.325 4.282 4.291 394,064 +0.01(+0.22%)
Sep 02, 2003 4.277 4.319 4.243 4.282 990,961 +0.01(+0.13%)
Aug 29, 2003 4.258 4.310 4.258 4.277 219,824 +0.01(+0.22%)
Aug 28, 2003 4.256 4.278 4.171 4.267 188,266 +0.01(+0.30%)
Aug 27, 2003 4.254 4.267 4.241 4.254 158,327 -0.01(-0.22%)
Aug 26, 2003 4.199 4.264 4.130 4.264 444,233 +0.06(+1.32%)
Aug 25, 2003 4.227 4.227 4.152 4.208 123,802 -0.03(-0.66%)
Aug 22, 2003 4.254 4.264 4.208 4.236 122,723 -0.04(-1.04%)
Aug 21, 2003 4.264 4.291 4.245 4.280 756,302 +0.02(+0.39%)
Aug 20, 2003 4.375 4.375 4.247 4.264 348,751 -0.13(-2.87%)
Aug 19, 2003 4.353 4.412 4.353 4.390 323,667 +0.04(+0.98%)
Aug 18, 2003 4.291 4.375 4.284 4.347 217,935 +0.07(+1.65%)
Aug 15, 2003 4.282 4.282 4.264 4.277 77,410 -0.01(-0.13%)
Aug 14, 2003 4.264 4.303 4.254 4.282 289,951 +0.00(+0.09%)
Aug 13, 2003 4.280 4.366 4.254 4.278 498,177 -0.04(-0.90%)
Aug 12, 2003 4.093 4.317 4.093 4.317 228,185 +0.20(+4.77%)
Aug 11, 2003 4.002 4.128 4.002 4.121 202,292 +0.13(+3.20%)
Aug 08, 2003 3.986 4.004 3.958 3.993 208,225 +0.03(+0.80%)
Aug 07, 2003 3.995 3.999 3.949 3.961 259,473 -0.03(-0.84%)
Aug 06, 2003 4.037 4.037 3.987 3.995 106,001 -0.02(-0.60%)
Aug 05, 2003 4.080 4.091 4.015 4.019 166,418 -0.06(-1.45%)
Aug 04, 2003 4.158 4.158 4.078 4.078 271,071 -0.08(-1.87%)
Aug 01, 2003 4.152 4.195 4.082 4.156 259,473 +0.00(+0.09%)
Jul 31, 2003 4.171 4.171 4.088 4.152 200,134 -0.02(-0.44%)
Jul 30, 2003 4.054 4.171 3.986 4.171 329,601 +0.10(+2.41%)
Jul 29, 2003 3.986 4.073 3.937 4.073 204,719 +0.10(+2.52%)
Jul 28, 2003 3.904 4.013 3.904 3.973 161,563 +0.07(+1.81%)
Jul 25, 2003 3.874 3.937 3.852 3.902 197,976 +0.04(+1.06%)
Jul 24, 2003 3.821 3.952 3.821 3.861 248,144 +0.04(+1.07%)
Jul 23, 2003 3.871 3.884 3.782 3.821 122,454 -0.04(-1.10%)
Jul 22, 2003 3.765 3.865 3.737 3.863 239,783 +0.10(+2.61%)
Jul 21, 2003 3.832 3.835 3.737 3.765 289,682 -0.09(-2.31%)
Jul 18, 2003 3.726 3.871 3.720 3.854 366,822 +0.15(+4.16%)
Jul 17, 2003 3.708 3.741 3.659 3.700 372,756 +0.04(+1.17%)
Jul 16, 2003 3.902 3.986 3.652 3.657 377,611 -0.24(-6.27%)
Jul 15, 2003 3.986 4.006 3.902 3.902 126,230 -0.08(-2.09%)
Jul 14, 2003 3.958 4.060 3.954 3.986 91,975 +0.05(+1.22%)
Jul 11, 2003 3.880 3.978 3.856 3.937 92,514 +0.06(+1.53%)
Jul 10, 2003 3.945 3.967 3.869 3.878 151,584 -0.09(-2.24%)
Jul 09, 2003 3.911 3.967 3.854 3.967 142,953 +0.06(+1.66%)
Jul 08, 2003 3.763 3.910 3.763 3.902 311,260 +0.14(+3.69%)
Jul 07, 2003 3.782 3.895 3.748 3.763 333,377 +0.01(+0.15%)
Jul 03, 2003 3.782 3.784 3.756 3.758 93,593 -0.03(-0.88%)
Jul 02, 2003 3.763 3.819 3.754 3.791 207,416 +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.