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 (%)
Dec 31, 2002 3.856 3.984 3.789 3.863 347,133 +0.03(+0.68%)
Dec 30, 2002 3.865 3.900 3.809 3.837 130,276 -0.02(-0.43%)
Dec 27, 2002 3.828 3.897 3.791 3.854 126,230 +0.02(+0.63%)
Dec 26, 2002 3.847 3.861 3.811 3.830 196,088 -0.04(-1.15%)
Dec 24, 2002 3.976 3.976 3.822 3.874 105,461 -0.14(-3.46%)
Dec 23, 2002 4.125 4.147 4.013 4.013 139,716 -0.12(-2.96%)
Dec 20, 2002 4.162 4.164 4.075 4.136 128,388 +0.00(+0.04%)
Dec 19, 2002 4.032 4.143 4.032 4.134 88,469 +0.11(+2.76%)
Dec 18, 2002 4.180 4.180 3.984 4.023 155,090 -0.19(-4.41%)
Dec 17, 2002 4.088 4.264 4.088 4.208 117,868 +0.13(+3.18%)
Dec 16, 2002 4.078 4.104 4.054 4.078 106,001 +0.01(+0.18%)
Dec 13, 2002 4.119 4.119 4.023 4.071 109,237 -0.05(-1.17%)
Dec 12, 2002 4.073 4.138 4.050 4.119 239,513 +0.06(+1.46%)
Dec 11, 2002 4.101 4.101 4.015 4.060 75,252 -0.04(-0.99%)
Dec 10, 2002 4.041 4.152 4.041 4.101 137,828 +0.07(+1.70%)
Dec 09, 2002 4.154 4.154 4.015 4.032 126,769 -0.14(-3.42%)
Dec 06, 2002 4.208 4.208 4.138 4.175 123,802 -0.05(-1.14%)
Dec 05, 2002 4.301 4.304 4.171 4.223 204,449 -0.07(-1.60%)
Dec 04, 2002 4.217 4.310 4.214 4.291 268,374 +0.05(+1.09%)
Dec 03, 2002 4.301 4.310 4.232 4.245 113,013 -0.07(-1.72%)
Dec 02, 2002 4.245 4.356 4.245 4.319 200,673 +0.11(+2.64%)
Nov 29, 2002 4.180 4.264 4.123 4.208 122,993 +0.05(+1.29%)
Nov 27, 2002 3.861 4.167 3.861 4.154 371,408 +0.31(+8.00%)
Nov 26, 2002 3.976 3.976 3.748 3.847 153,202 -0.14(-3.49%)
Nov 25, 2002 3.984 3.993 3.856 3.986 107,079 +0.00(+0.09%)
Nov 22, 2002 3.986 4.013 3.945 3.982 118,408 -0.06(-1.60%)
Nov 21, 2002 3.949 4.139 3.902 4.047 244,368 +0.13(+3.36%)
Nov 20, 2002 3.884 3.976 3.876 3.915 117,059 +0.02(+0.48%)
Nov 19, 2002 3.874 3.976 3.858 3.897 105,461 +0.01(+0.38%)
Nov 18, 2002 3.893 3.967 3.856 3.882 94,942 -0.03(-0.66%)
Nov 15, 2002 3.954 3.954 3.908 3.908 61,496 -0.05(-1.17%)
Nov 14, 2002 3.815 3.960 3.802 3.954 100,067 +0.14(+3.64%)
Nov 13, 2002 3.861 3.891 3.778 3.815 93,593 -0.05(-1.25%)
Nov 12, 2002 3.847 3.956 3.815 3.863 81,995 +0.04(+1.17%)
Nov 11, 2002 3.856 3.893 3.819 3.819 103,843 -0.07(-1.81%)
Nov 08, 2002 4.069 4.108 3.865 3.889 74,443 -0.19(-4.64%)
Nov 07, 2002 4.189 4.189 4.028 4.078 121,644 -0.12(-2.87%)
Nov 06, 2002 4.088 4.208 4.078 4.199 133,243 +0.12(+2.95%)
Nov 05, 2002 4.134 4.164 4.017 4.078 101,146 -0.06(-1.57%)
Nov 04, 2002 4.078 4.163 4.032 4.143 240,592 +0.08(+2.05%)
Nov 01, 2002 3.893 4.060 3.891 4.060 451,785 +0.18(+4.53%)
Oct 31, 2002 3.893 3.915 3.856 3.884 5,097,760 -0.03(-0.71%)
Oct 30, 2002 3.772 3.911 3.763 3.911 203,910 +0.15(+3.94%)
Oct 29, 2002 3.809 3.819 3.682 3.763 191,772 -0.05(-1.22%)
Oct 28, 2002 3.837 3.865 3.763 3.809 87,390 -0.02(-0.48%)
Oct 25, 2002 3.884 3.893 3.802 3.828 248,954 -0.06(-1.57%)
Oct 24, 2002 3.930 3.930 3.865 3.889 272,419 -0.04(-0.90%)
Oct 23, 2002 3.949 3.956 3.806 3.924 127,578 -0.04(-0.98%)
Oct 22, 2002 4.078 4.078 3.949 3.963 70,397 -0.11(-2.82%)
Oct 21, 2002 3.893 4.108 3.893 4.078 404,584 +0.19(+4.76%)
Oct 18, 2002 3.754 3.893 3.689 3.893 381,657 +0.15(+3.91%)
Oct 17, 2002 3.874 3.876 3.541 3.746 590,153 -0.24(-6.09%)
Oct 16, 2002 4.152 4.152 3.984 3.989 142,413 -0.21(-4.99%)
Oct 15, 2002 3.856 4.199 3.847 4.199 111,934 +0.36(+9.31%)
Oct 14, 2002 3.791 3.893 3.732 3.841 53,944 +0.07(+1.82%)
Oct 11, 2002 3.726 3.847 3.726 3.772 131,354 +0.06(+1.50%)
Oct 10, 2002 3.596 3.739 3.520 3.717 174,780 +0.10(+2.82%)
Oct 09, 2002 3.967 3.967 3.615 3.615 128,388 -0.34(-8.62%)
Oct 08, 2002 3.930 4.012 3.893 3.956 81,995 +0.03(+0.66%)
Oct 07, 2002 4.013 4.075 3.930 3.930 188,805 -0.10(-2.53%)
Oct 04, 2002 4.201 4.232 4.021 4.032 74,713 -0.17(-3.97%)
Oct 03, 2002 4.267 4.371 4.199 4.199 85,232 -0.07(-1.74%)
Oct 02, 2002 4.290 4.366 4.227 4.273 121,105 -0.03(-0.65%)
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.