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 (%)
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.