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 (%)
May 30, 2003 3.522 3.613 3.495 3.561 326,605 -0.05(-1.34%)
May 29, 2003 3.615 3.652 3.543 3.610 410,751 +0.20(+5.81%)
May 28, 2003 3.420 3.441 3.367 3.411 76,594 -0.01(-0.27%)
May 27, 2003 3.291 3.420 3.281 3.420 94,124 +0.15(+4.47%)
May 23, 2003 3.198 3.287 3.194 3.274 62,570 +0.08(+2.38%)
May 22, 2003 3.179 3.218 3.154 3.198 53,939 +0.01(+0.41%)
May 21, 2003 3.254 3.287 3.137 3.185 141,861 -0.09(-2.66%)
May 20, 2003 3.198 3.291 3.187 3.272 197,419 +0.10(+3.16%)
May 19, 2003 3.291 3.313 3.170 3.172 170,449 -0.12(-3.61%)
May 16, 2003 3.322 3.343 3.291 3.291 138,355 -0.06(-1.93%)
May 15, 2003 3.337 3.356 3.328 3.356 198,767 -0.01(-0.17%)
May 14, 2003 3.330 3.365 3.324 3.361 90,349 +0.03(+0.95%)
May 13, 2003 3.313 3.348 3.300 3.330 120,824 -0.01(-0.17%)
May 12, 2003 3.346 3.363 3.322 3.335 52,321 -0.00(-0.06%)
May 09, 2003 3.296 3.346 3.296 3.337 129,185 +0.03(+0.95%)
May 08, 2003 3.320 3.333 3.283 3.306 126,488 -0.01(-0.22%)
May 07, 2003 3.324 3.382 3.278 3.313 322,289 -0.02(-0.61%)
May 06, 2003 3.263 3.346 3.248 3.333 210,634 +0.09(+2.74%)
May 05, 2003 3.192 3.252 3.152 3.244 299,095 +0.06(+1.86%)
May 02, 2003 3.133 3.189 3.133 3.185 213,601 +0.04(+1.36%)
May 01, 2003 3.142 3.155 3.094 3.142 158,582 -0.01(-0.29%)
Apr 30, 2003 3.111 3.161 3.094 3.152 176,382 +0.05(+1.67%)
Apr 29, 2003 3.078 3.133 3.078 3.100 202,004 +0.01(+0.42%)
Apr 28, 2003 3.003 3.087 2.985 3.087 73,358 +0.10(+3.22%)
Apr 25, 2003 2.987 3.002 2.985 2.990 123,252 +0.01(+0.19%)
Apr 24, 2003 2.985 3.003 2.977 2.985 136,197 -0.02(-0.62%)
Apr 23, 2003 2.998 3.039 2.985 3.003 48,545 +0.01(+0.43%)
Apr 22, 2003 2.987 3.013 2.972 2.990 177,461 -0.01(-0.31%)
Apr 21, 2003 2.998 3.035 2.942 3.000 161,010 +0.02(+0.68%)
Apr 17, 2003 2.957 2.981 2.855 2.979 234,907 +0.14(+4.90%)
Apr 16, 2003 2.820 2.859 2.816 2.840 86,573 +0.04(+1.52%)
Apr 15, 2003 2.812 2.812 2.790 2.798 58,794 -0.01(-0.53%)
Apr 14, 2003 2.809 2.827 2.785 2.812 48,545 +0.02(+0.66%)
Apr 11, 2003 2.803 2.822 2.772 2.794 146,985 +0.01(+0.27%)
Apr 10, 2003 2.799 2.833 2.762 2.786 112,194 +0.00(+0.00%)
Apr 09, 2003 2.781 2.814 2.723 2.786 213,331 -0.00(-0.13%)
Apr 08, 2003 2.851 2.851 2.790 2.790 195,531 -0.02(-0.66%)
Apr 07, 2003 2.840 2.901 2.796 2.809 177,731 +0.01(+0.20%)
Apr 04, 2003 2.781 2.840 2.772 2.803 156,964 +0.02(+0.80%)
Apr 03, 2003 2.781 2.783 2.762 2.781 123,252 +0.01(+0.20%)
Apr 02, 2003 2.731 2.801 2.731 2.775 266,462 +0.06(+2.11%)
Apr 01, 2003 2.781 2.783 2.710 2.718 189,328 -0.08(-2.91%)
Mar 31, 2003 2.781 2.809 2.690 2.799 288,038 +0.02(+0.67%)
Mar 28, 2003 2.837 2.846 2.781 2.781 222,771 -0.03(-1.19%)
Mar 27, 2003 2.870 2.872 2.814 2.814 358,429 -0.06(-2.06%)
Mar 26, 2003 2.987 2.987 2.870 2.874 444,463 -0.11(-3.79%)
Mar 25, 2003 2.862 3.000 2.862 2.987 220,613 +0.11(+3.87%)
Mar 24, 2003 3.085 3.085 2.874 2.875 193,913 -0.26(-8.17%)
Mar 21, 2003 2.837 3.131 2.809 3.131 388,096 +0.28(+9.75%)
Mar 20, 2003 2.855 2.907 2.779 2.853 109,227 -0.02(-0.71%)
Mar 19, 2003 2.846 2.911 2.837 2.874 133,231 +0.03(+0.98%)
Mar 18, 2003 2.825 2.877 2.809 2.846 135,928 -0.00(-0.13%)
Mar 17, 2003 2.633 2.849 2.633 2.849 176,922 +0.23(+8.70%)
Mar 14, 2003 2.614 2.660 2.605 2.621 96,552 +0.02(+0.78%)
Mar 13, 2003 2.499 2.607 2.438 2.601 543,712 +0.10(+4.08%)
Mar 12, 2003 2.584 2.584 2.499 2.499 286,419 -0.09(-3.44%)
Mar 11, 2003 2.692 2.744 2.571 2.588 229,513 -0.10(-3.86%)
Mar 10, 2003 2.799 2.799 2.690 2.692 177,191 -0.12(-4.16%)
Mar 07, 2003 2.725 2.901 2.725 2.809 322,020 +0.06(+2.36%)
Mar 06, 2003 2.781 2.794 2.679 2.744 111,385 -0.08(-2.89%)
Mar 05, 2003 2.818 2.837 2.781 2.825 237,604 -0.00(-0.07%)
Mar 04, 2003 2.827 2.874 2.805 2.827 214,949 -0.10(-3.48%)
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.