Skip to main content

Reliance Inc (NY: RS )

284.72 +7.61 (+2.75%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.