Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

320.16 -1.96 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Oct 31, 2002 4.022 4.045 3.984 4.013 4,933,518 -0.03(-0.71%)
Oct 30, 2002 3.898 4.042 3.888 4.042 197,340 +0.15(+3.94%)
Oct 29, 2002 3.936 3.946 3.804 3.888 185,594 -0.05(-1.22%)
Oct 28, 2002 3.965 3.994 3.888 3.936 84,574 -0.02(-0.48%)
Oct 25, 2002 4.013 4.022 3.929 3.955 240,933 -0.06(-1.57%)
Oct 24, 2002 4.061 4.061 3.994 4.019 263,643 -0.04(-0.90%)
Oct 23, 2002 4.080 4.088 3.932 4.055 123,468 -0.04(-0.98%)
Oct 22, 2002 4.214 4.214 4.080 4.095 68,129 -0.12(-2.82%)
Oct 21, 2002 4.022 4.245 4.022 4.214 391,549 +0.19(+4.76%)
Oct 18, 2002 3.879 4.022 3.812 4.022 369,361 +0.15(+3.91%)
Oct 17, 2002 4.003 4.005 3.659 3.871 571,139 -0.25(-6.09%)
Oct 16, 2002 4.291 4.291 4.116 4.122 137,825 -0.22(-4.99%)
Oct 15, 2002 3.984 4.339 3.975 4.339 108,328 +0.37(+9.31%)
Oct 14, 2002 3.917 4.022 3.856 3.969 52,206 +0.07(+1.82%)
Oct 11, 2002 3.850 3.975 3.850 3.898 127,122 +0.06(+1.50%)
Oct 10, 2002 3.716 3.864 3.637 3.841 169,149 +0.11(+2.82%)
Oct 09, 2002 4.099 4.099 3.735 3.735 124,251 -0.35(-8.62%)
Oct 08, 2002 4.061 4.145 4.022 4.088 79,353 +0.03(+0.66%)
Oct 07, 2002 4.147 4.210 4.061 4.061 182,722 -0.11(-2.53%)
Oct 04, 2002 4.340 4.373 4.155 4.166 72,306 -0.17(-3.97%)
Oct 03, 2002 4.409 4.517 4.339 4.339 82,486 -0.08(-1.74%)
Oct 02, 2002 4.432 4.511 4.367 4.415 117,203 -0.03(-0.65%)
Oct 01, 2002 4.195 4.444 4.143 4.444 212,219 +0.26(+6.18%)
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%)
Jul 01, 2002 5.861 5.867 5.754 5.787 90,578 -0.06(-0.95%)
Jun 28, 2002 5.727 5.938 5.727 5.842 344,302 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,094 +0.17(+3.06%)
Jun 26, 2002 5.440 5.576 5.421 5.576 169,149 -0.07(-1.15%)
Jun 25, 2002 5.792 5.829 5.603 5.641 147,222 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,609 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,837 +0.10(+1.83%)
Jun 19, 2002 5.737 5.775 5.459 5.534 242,499 -0.19(-3.35%)
Jun 18, 2002 5.689 5.756 5.674 5.725 54,294 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,155 +0.12(+2.24%)
Jun 14, 2002 5.482 5.555 5.402 5.555 230,752 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,975 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.670 5.670 46,202 -0.16(-2.82%)
Jun 10, 2002 5.919 5.959 5.823 5.835 86,923 -0.07(-1.10%)
Jun 07, 2002 5.848 5.919 5.838 5.900 128,428 +0.04(+0.65%)
Jun 06, 2002 5.986 5.986 5.823 5.861 124,773 -0.14(-2.36%)
Jun 05, 2002 5.804 6.007 5.794 6.003 127,383 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,802 -0.01(-0.16%)
May 28, 2002 6.101 6.101 5.898 5.919 144,873 -0.18(-2.98%)
May 27, 2002 6.187 6.187 6.072 6.101 113,288 +0.00(+0.00%)
May 24, 2002 6.187 6.187 6.072 6.101 109,372 -0.08(-1.24%)
May 23, 2002 6.235 6.235 6.130 6.177 313,239 -0.06(-0.89%)
May 22, 2002 6.302 6.302 6.187 6.233 178,546 -0.03(-0.49%)
May 21, 2002 6.321 6.334 6.229 6.264 121,119 -0.04(-0.67%)
May 20, 2002 6.321 6.321 6.244 6.306 8,300,839 -0.01(-0.21%)
May 17, 2002 6.302 6.321 6.206 6.319 82,486 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.254 6.302 101,280 -0.09(-1.47%)
May 15, 2002 6.388 6.465 6.331 6.396 108,850 +0.03(+0.42%)
May 14, 2002 6.197 6.394 6.177 6.369 133,909 +0.20(+3.26%)
May 13, 2002 6.158 6.264 6.089 6.168 96,582 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,869 -0.04(-0.68%)
May 09, 2002 6.457 6.457 6.181 6.181 157,663 -0.28(-4.33%)
May 08, 2002 6.417 6.495 6.417 6.461 108,850 +0.02(+0.36%)
May 07, 2002 6.484 6.560 6.417 6.438 120,597 -0.01(-0.12%)
May 06, 2002 6.436 6.493 6.417 6.446 147,222 +0.00(+0.00%)
May 03, 2002 6.244 6.459 6.206 6.446 137,042 +0.21(+3.38%)
May 02, 2002 6.034 6.264 6.018 6.235 145,134 +0.20(+3.33%)
May 01, 2002 6.149 6.149 5.986 6.034 171,498 -0.14(-2.33%)
Apr 30, 2002 5.861 6.177 5.861 6.177 155,314 +0.36(+6.12%)
Apr 29, 2002 5.746 5.863 5.743 5.821 108,328 -0.01(-0.16%)
Apr 26, 2002 5.699 5.880 5.699 5.831 127,906 -0.10(-1.74%)
Apr 25, 2002 5.879 5.976 5.879 5.934 96,321 +0.05(+0.88%)
Apr 24, 2002 5.919 6.034 5.880 5.882 109,111 -0.02(-0.36%)
Apr 23, 2002 5.762 5.932 5.760 5.903 74,655 +0.14(+2.46%)
Apr 22, 2002 5.928 5.928 5.718 5.762 137,042 -0.13(-2.21%)
Apr 19, 2002 5.804 5.982 5.708 5.892 203,866 +0.09(+1.52%)
Apr 18, 2002 6.024 6.126 5.775 5.804 185,855 -0.16(-2.73%)
Apr 17, 2002 5.909 5.969 5.909 5.967 112,244 +0.04(+0.61%)
Apr 16, 2002 5.693 5.938 5.689 5.930 114,854 +0.21(+3.61%)
Apr 15, 2002 5.890 5.919 5.670 5.723 421,045 -0.14(-2.32%)
Apr 12, 2002 5.748 5.859 5.748 5.859 211,697 +0.11(+1.93%)
Apr 11, 2002 5.746 5.827 5.746 5.748 147,744 +0.02(+0.33%)
Apr 10, 2002 5.517 5.729 5.517 5.729 164,711 +0.18(+3.32%)
Apr 09, 2002 5.430 5.555 5.421 5.545 123,468 +0.07(+1.22%)
Apr 08, 2002 5.363 5.478 5.354 5.478 110,938 +0.07(+1.24%)
Apr 05, 2002 5.354 5.436 5.329 5.411 263,382 +0.09(+1.62%)
Apr 04, 2002 5.365 5.365 5.300 5.325 52,206 -0.04(-0.75%)
Apr 03, 2002 5.373 5.402 5.344 5.365 348,478 +0.01(+0.21%)
Apr 02, 2002 5.268 5.382 5.268 5.354 211,958 +0.06(+1.09%)
Apr 01, 2002 5.285 5.363 5.285 5.296 296,272 +0.01(+0.22%)
Mar 29, 2002 5.229 5.335 5.200 5.285 138,347 +0.00(+0.00%)
Mar 28, 2002 5.229 5.335 5.200 5.285 138,347 +0.07(+1.32%)
Mar 27, 2002 5.133 5.245 5.128 5.216 58,471 +0.08(+1.60%)
Mar 26, 2002 5.124 5.153 5.064 5.133 80,659 -0.02(-0.37%)
Mar 25, 2002 5.210 5.231 5.124 5.153 60,298 -0.04(-0.70%)
Mar 22, 2002 5.210 5.268 5.114 5.189 72,828 -0.00(-0.04%)
Mar 21, 2002 5.166 5.191 5.155 5.191 81,703 +0.04(+0.78%)
Mar 20, 2002 5.172 5.183 5.107 5.151 34,456 -0.02(-0.41%)
Mar 19, 2002 5.172 5.172 5.164 5.172 54,033 +0.00(+0.00%)
Mar 18, 2002 5.168 5.185 5.126 5.172 59,776 +0.01(+0.19%)
Mar 15, 2002 4.999 5.172 4.999 5.162 124,773 +0.07(+1.47%)
Mar 14, 2002 5.001 5.158 4.994 5.087 104,152 +0.09(+1.72%)
Mar 13, 2002 5.124 5.124 4.990 5.001 65,519 -0.17(-3.22%)
Mar 12, 2002 5.151 5.176 5.147 5.168 59,515 -0.00(-0.04%)
Mar 11, 2002 5.047 5.172 5.042 5.170 49,074 -0.00(-0.04%)
Mar 08, 2002 5.206 5.241 5.172 5.172 224,749 -0.03(-0.66%)
Mar 07, 2002 5.191 5.206 5.057 5.206 71,261 -0.01(-0.11%)
Mar 06, 2002 5.038 5.229 5.030 5.212 106,501 +0.18(+3.66%)
Mar 05, 2002 5.053 5.053 4.961 5.028 154,009 -0.02(-0.49%)
Mar 04, 2002 5.066 5.082 5.049 5.053 74,394 -0.01(-0.26%)
Mar 01, 2002 4.980 5.066 4.967 5.066 108,067 +0.09(+1.73%)
Feb 28, 2002 4.951 4.990 4.946 4.980 93,188 +0.00(+0.00%)
Feb 27, 2002 4.973 5.007 4.951 4.980 61,081 +0.01(+0.15%)
Feb 26, 2002 4.982 5.011 4.971 4.973 133,648 -0.02(-0.46%)
Feb 25, 2002 5.028 5.028 4.951 4.996 87,968 -0.04(-0.84%)
Feb 22, 2002 5.028 5.076 4.980 5.038 84,313 +0.01(+0.19%)
Feb 21, 2002 5.076 5.153 5.028 5.028 67,607 -0.03(-0.53%)
Feb 20, 2002 4.999 5.057 4.980 5.055 66,824 +0.05(+0.92%)
Feb 19, 2002 5.019 5.019 4.961 5.009 83,530 -0.00(-0.04%)
Feb 18, 2002 4.961 5.068 4.961 5.011 89,534 +0.00(+0.00%)
Feb 15, 2002 4.961 5.068 4.961 5.011 89,534 +0.05(+1.00%)
Feb 14, 2002 5.028 5.032 4.957 4.961 76,743 -0.07(-1.33%)
Feb 13, 2002 4.980 5.047 4.980 5.028 101,019 +0.01(+0.19%)
Feb 12, 2002 4.980 5.019 4.973 5.019 139,391 +0.02(+0.38%)
Feb 11, 2002 4.932 5.028 4.932 4.999 240,672 +0.11(+2.35%)
Feb 08, 2002 4.904 4.904 4.865 4.884 100,497 +0.02(+0.39%)
Feb 07, 2002 4.932 4.961 4.865 4.865 83,008 -0.07(-1.36%)
Feb 06, 2002 4.955 4.971 4.932 4.932 75,960 -0.03(-0.58%)
Feb 05, 2002 5.047 5.047 4.959 4.961 98,670 +0.00(+0.00%)
Feb 04, 2002 4.961 4.963 4.961 4.961 89,534 +0.00(+0.00%)
Feb 01, 2002 4.980 4.980 4.923 4.961 62,386 -0.02(-0.38%)
Jan 31, 2002 4.986 5.019 4.946 4.980 243,021 +0.00(+0.00%)
Jan 30, 2002 5.024 5.076 4.978 4.980 245,370 -0.04(-0.88%)
Jan 29, 2002 5.005 5.038 4.990 5.024 69,695 +0.02(+0.38%)
Jan 28, 2002 4.942 5.028 4.942 5.005 111,199 +0.05(+1.00%)
Jan 25, 2002 4.904 4.974 4.902 4.955 74,394 +0.05(+1.05%)
Jan 24, 2002 4.884 4.934 4.873 4.904 94,493 +0.01(+0.12%)
Jan 23, 2002 4.712 4.928 4.687 4.898 188,465 +0.17(+3.65%)
Jan 22, 2002 4.750 4.775 4.681 4.725 96,843 -0.03(-0.72%)
Jan 21, 2002 4.750 4.846 4.750 4.760 62,908 +0.00(+0.00%)
Jan 18, 2002 4.750 4.846 4.750 4.760 62,125 -0.04(-0.80%)
Jan 17, 2002 4.760 4.850 4.725 4.798 69,434 +0.02(+0.52%)
Jan 16, 2002 4.827 4.827 4.741 4.773 72,045 -0.03(-0.72%)
Jan 15, 2002 4.758 4.827 4.645 4.808 75,438 +0.05(+1.01%)
Jan 14, 2002 4.886 4.971 4.722 4.760 80,137 -0.13(-2.59%)
Jan 11, 2002 4.942 4.980 4.886 4.886 62,125 -0.06(-1.12%)
Jan 10, 2002 4.925 4.942 4.904 4.942 67,607 -0.09(-1.71%)
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.