Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.737 4.737 4.572 4.598 141,861 -0.13(-2.71%)
Jul 30, 2002 4.774 4.774 4.672 4.726 119,476 -0.04(-0.78%)
Jul 29, 2002 4.449 4.783 4.449 4.763 163,976 +0.18(+4.01%)
Jul 26, 2002 4.663 4.672 4.570 4.579 73,088 -0.06(-1.24%)
Jul 25, 2002 4.607 4.748 4.557 4.637 175,573 +0.09(+2.08%)
Jul 24, 2002 4.106 4.542 4.049 4.542 172,876 +0.44(+10.66%)
Jul 23, 2002 4.477 4.496 4.082 4.105 267,271 -0.34(-7.75%)
Jul 22, 2002 4.681 4.689 4.412 4.449 135,119 -0.24(-5.14%)
Jul 19, 2002 4.926 4.926 4.644 4.690 105,452 -0.18(-3.62%)
Jul 17, 2002 4.839 4.950 4.681 4.867 275,362 -0.44(-8.38%)
Jul 12, 2002 5.404 5.497 5.248 5.311 119,746 -0.09(-1.72%)
Jul 11, 2002 5.708 5.708 5.367 5.404 148,334 -0.31(-5.39%)
Jul 10, 2002 5.806 5.860 5.697 5.712 237,334 -0.10(-1.66%)
Jul 09, 2002 5.710 5.808 5.710 5.808 272,395 +0.10(+1.72%)
Jul 08, 2002 5.469 5.710 5.469 5.710 412,638 +0.24(+4.41%)
Jul 05, 2002 5.191 5.469 5.191 5.469 82,797 +0.29(+5.66%)
Jul 04, 2002 5.478 5.478 5.096 5.176 80,909 +0.00(+0.00%)
Jul 03, 2002 5.478 5.478 5.096 5.176 166,134 -0.29(-5.32%)
Jul 02, 2002 5.599 5.617 5.467 5.467 133,770 -0.13(-2.38%)
Jul 01, 2002 5.673 5.679 5.569 5.601 93,585 -0.05(-0.95%)
Jun 28, 2002 5.543 5.747 5.543 5.654 355,732 +0.09(+1.67%)
Jun 27, 2002 5.367 5.562 5.321 5.562 228,434 +0.17(+3.06%)
Jun 26, 2002 5.265 5.397 5.247 5.397 174,764 -0.06(-1.15%)
Jun 25, 2002 5.606 5.641 5.423 5.460 152,110 -0.10(-1.83%)
Jun 21, 2002 5.478 5.562 5.456 5.562 216,567 +0.11(+1.97%)
Jun 20, 2002 5.395 5.525 5.395 5.454 234,368 +0.10(+1.83%)
Jun 19, 2002 5.552 5.590 5.284 5.356 250,550 -0.19(-3.35%)
Jun 18, 2002 5.506 5.571 5.491 5.541 56,097 +0.04(+0.81%)
Jun 17, 2002 5.395 5.519 5.395 5.497 113,812 +0.12(+2.24%)
Jun 14, 2002 5.306 5.376 5.228 5.376 238,413 -0.08(-1.53%)
Jun 12, 2002 5.478 5.525 5.388 5.460 103,294 -0.03(-0.51%)
Jun 11, 2002 5.673 5.717 5.488 5.488 47,736 -0.16(-2.82%)
Jun 10, 2002 5.729 5.768 5.636 5.647 89,809 -0.06(-1.10%)
Jun 07, 2002 5.660 5.729 5.651 5.710 132,691 +0.04(+0.65%)
Jun 06, 2002 5.793 5.793 5.636 5.673 128,915 -0.14(-2.36%)
Jun 05, 2002 5.617 5.814 5.608 5.810 131,612 +0.09(+1.59%)
May 31, 2002 5.719 5.719 5.692 5.719 105,182 -0.01(-0.16%)
May 28, 2002 5.905 5.905 5.708 5.729 149,682 -0.18(-2.98%)
May 27, 2002 5.988 5.988 5.877 5.905 117,049 +0.00(+0.00%)
May 24, 2002 5.988 5.988 5.877 5.905 113,003 -0.07(-1.24%)
May 23, 2002 6.035 6.035 5.933 5.979 323,638 -0.05(-0.89%)
May 22, 2002 6.099 6.099 5.988 6.033 184,473 -0.03(-0.49%)
May 21, 2002 6.118 6.131 6.029 6.062 125,140 -0.04(-0.67%)
May 20, 2002 6.118 6.118 6.044 6.103 8,576,416 -0.01(-0.21%)
May 17, 2002 6.099 6.118 6.007 6.116 85,224 +0.02(+0.27%)
May 16, 2002 6.220 6.220 6.053 6.099 104,643 -0.09(-1.47%)
May 15, 2002 6.183 6.257 6.127 6.190 112,464 +0.03(+0.42%)
May 14, 2002 5.997 6.188 5.979 6.164 138,355 +0.19(+3.26%)
May 13, 2002 5.960 6.062 5.894 5.970 99,788 +0.03(+0.47%)
May 10, 2002 6.007 6.044 5.920 5.942 143,479 -0.04(-0.68%)
May 09, 2002 6.250 6.250 5.983 5.983 162,897 -0.27(-4.33%)
May 08, 2002 6.211 6.287 6.211 6.253 112,464 +0.02(+0.36%)
May 07, 2002 6.276 6.350 6.211 6.231 124,600 -0.01(-0.12%)
May 06, 2002 6.229 6.285 6.211 6.238 152,110 +0.00(+0.00%)
May 03, 2002 6.044 6.251 6.007 6.238 141,591 +0.20(+3.38%)
May 02, 2002 5.840 6.062 5.825 6.035 149,952 +0.19(+3.33%)
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.