Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.627 6.629 6.320 6.361 305,957 -0.27(-4.05%)
Dec 30, 2003 6.684 6.684 6.589 6.629 281,679 -0.07(-1.11%)
Dec 29, 2003 6.445 6.704 6.445 6.704 196,314 +0.26(+4.01%)
Dec 26, 2003 6.363 6.445 6.363 6.445 131,833 +0.08(+1.20%)
Dec 24, 2003 6.468 6.468 6.365 6.368 90,325 -0.12(-1.89%)
Dec 23, 2003 6.378 6.491 6.368 6.491 302,041 +0.05(+0.71%)
Dec 22, 2003 6.299 6.445 6.299 6.445 238,866 +0.13(+2.03%)
Dec 19, 2003 6.414 6.430 6.234 6.317 315,094 -0.10(-1.55%)
Dec 18, 2003 6.071 6.495 6.070 6.416 633,060 +0.31(+5.02%)
Dec 17, 2003 6.114 6.119 6.060 6.110 236,255 +0.01(+0.16%)
Dec 16, 2003 5.999 6.100 5.907 6.100 259,489 +0.08(+1.37%)
Dec 15, 2003 6.127 6.169 5.999 6.018 251,658 -0.04(-0.70%)
Dec 12, 2003 5.937 6.060 5.893 6.060 429,698 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.895 789,433 +0.12(+2.06%)
Dec 10, 2003 6.186 6.186 5.775 5.777 507,231 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.215 223,725 +0.08(+1.28%)
Dec 08, 2003 6.119 6.167 6.083 6.137 292,382 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.071 218,242 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.104 341,461 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,822 -0.02(-0.39%)
Dec 02, 2003 5.941 5.941 5.895 5.903 380,880 +0.01(+0.13%)
Dec 01, 2003 5.696 5.985 5.696 5.895 400,982 +0.25(+4.41%)
Nov 28, 2003 5.698 5.736 5.646 5.646 130,266 -0.07(-1.21%)
Nov 26, 2003 5.688 5.742 5.596 5.715 580,327 -0.05(-0.80%)
Nov 25, 2003 5.736 5.746 5.711 5.761 392,628 -0.02(-0.27%)
Nov 24, 2003 5.759 5.792 5.698 5.777 217,459 -0.02(-0.33%)
Nov 21, 2003 5.899 5.899 5.708 5.796 241,998 -0.11(-1.82%)
Nov 20, 2003 5.851 5.903 5.840 5.903 246,697 +0.05(+0.88%)
Nov 19, 2003 5.696 5.868 5.692 5.851 200,491 +0.13(+2.35%)
Nov 18, 2003 5.740 5.771 5.671 5.717 244,609 -0.02(-0.43%)
Nov 17, 2003 5.614 5.742 5.612 5.742 193,442 +0.12(+2.18%)
Nov 14, 2003 5.788 5.794 5.616 5.619 155,067 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,230 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,204 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.510 182,217 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.535 5.545 231,295 -0.07(-1.19%)
Nov 07, 2003 5.554 5.612 5.554 5.612 262,361 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.554 194,225 -0.12(-2.19%)
Nov 05, 2003 5.650 5.719 5.612 5.679 155,850 -0.06(-1.10%)
Nov 04, 2003 5.650 5.803 5.650 5.742 372,788 +0.19(+3.34%)
Nov 03, 2003 5.551 5.606 5.535 5.556 296,559 +0.06(+1.08%)
Oct 31, 2003 5.476 5.533 5.380 5.497 397,066 +0.08(+1.52%)
Oct 30, 2003 5.439 5.531 5.415 5.415 305,174 -0.02(-0.46%)
Oct 29, 2003 5.200 5.462 5.198 5.439 385,579 +0.26(+4.99%)
Oct 28, 2003 5.227 5.265 5.100 5.181 592,336 -0.12(-2.28%)
Oct 27, 2003 5.085 5.313 5.031 5.302 606,433 +0.28(+5.53%)
Oct 24, 2003 5.016 5.074 4.943 5.024 358,168 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.991 4.997 432,308 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.127 5.185 329,452 -0.08(-1.46%)
Oct 21, 2003 5.120 5.261 5.102 5.261 480,082 +0.16(+3.08%)
Oct 20, 2003 4.832 5.110 4.832 5.104 753,146 +0.30(+6.26%)
Oct 17, 2003 4.792 5.054 4.804 4.804 610,088 +0.01(+0.24%)
Oct 16, 2003 4.599 4.807 4.681 4.792 284,812 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,639 -0.04(-0.79%)
Oct 14, 2003 4.558 4.654 4.511 4.635 147,757 +0.07(+1.64%)
Oct 13, 2003 4.411 4.560 4.436 4.560 155,328 +0.15(+3.39%)
Oct 10, 2003 4.453 4.472 4.390 4.411 89,020 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.449 183,783 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,302 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,782 +0.06(+1.34%)
Oct 06, 2003 4.376 4.455 4.371 4.428 264,449 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.405 258,967 +0.01(+0.22%)
Oct 02, 2003 4.380 4.422 4.369 4.396 340,678 +0.01(+0.22%)
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.