Skip to main content

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

Historical Prices

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.