Skip to main content

Reliance Inc (NY: RS )

335.74 -1.16 (-0.35%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.