Skip to main content

Reliance Inc (NY: RS )

334.55 -2.35 (-0.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 4.310 4.310 4.224 4.291 193,686 -0.02(-0.44%)
Jul 30, 2003 4.189 4.310 4.118 4.310 318,981 +0.10(+2.41%)
Jul 29, 2003 4.118 4.208 4.068 4.208 198,123 +0.10(+2.52%)
Jul 28, 2003 4.034 4.147 4.034 4.105 156,358 +0.07(+1.81%)
Jul 25, 2003 4.003 4.068 3.980 4.032 191,598 +0.04(+1.06%)
Jul 24, 2003 3.948 4.084 3.948 3.990 240,150 +0.04(+1.07%)
Jul 23, 2003 3.999 4.013 3.908 3.948 118,508 -0.04(-1.10%)
Jul 22, 2003 3.890 3.994 3.862 3.992 232,058 +0.10(+2.61%)
Jul 21, 2003 3.959 3.963 3.862 3.890 280,349 -0.09(-2.31%)
Jul 18, 2003 3.850 3.999 3.844 3.982 355,004 +0.16(+4.16%)
Jul 17, 2003 3.831 3.865 3.781 3.823 360,747 +0.04(+1.17%)
Jul 16, 2003 4.032 4.118 3.773 3.779 365,445 -0.25(-6.27%)
Jul 15, 2003 4.118 4.139 4.032 4.032 122,163 -0.09(-2.09%)
Jul 14, 2003 4.090 4.195 4.086 4.118 89,012 +0.05(+1.22%)
Jul 11, 2003 4.009 4.111 3.984 4.068 89,534 +0.06(+1.53%)
Jul 10, 2003 4.076 4.099 3.998 4.007 146,700 -0.09(-2.24%)
Jul 09, 2003 4.042 4.099 3.982 4.099 138,347 +0.07(+1.66%)
Jul 08, 2003 3.888 4.040 3.888 4.032 301,231 +0.14(+3.69%)
Jul 07, 2003 3.908 4.024 3.873 3.888 322,636 +0.01(+0.15%)
Jul 03, 2003 3.908 3.909 3.881 3.883 90,578 -0.03(-0.88%)
Jul 02, 2003 3.888 3.946 3.879 3.917 200,734 +0.04(+1.04%)
Jul 01, 2003 3.965 3.965 3.873 3.877 155,575 -0.09(-2.22%)
Jun 30, 2003 4.003 4.009 3.927 3.965 196,818 -0.04(-0.91%)
Jun 27, 2003 4.070 4.109 3.992 4.001 166,538 -0.07(-1.69%)
Jun 26, 2003 3.938 4.090 3.927 4.070 249,808 +0.14(+3.61%)
Jun 25, 2003 3.978 3.978 3.904 3.929 239,105 -0.07(-1.72%)
Jun 24, 2003 3.965 4.022 3.946 3.998 67,346 +0.02(+0.58%)
Jun 23, 2003 4.045 4.049 3.929 3.975 91,361 -0.07(-1.75%)
Jun 20, 2003 4.036 4.078 4.007 4.045 88,490 +0.02(+0.57%)
Jun 19, 2003 4.022 4.099 4.007 4.022 92,405 -0.03(-0.71%)
Jun 18, 2003 3.931 4.053 3.929 4.051 73,089 +0.11(+2.82%)
Jun 17, 2003 3.984 3.984 3.917 3.940 78,048 -0.03(-0.72%)
Jun 16, 2003 3.871 3.969 3.871 3.969 67,607 +0.10(+2.57%)
Jun 13, 2003 4.013 4.013 3.862 3.869 79,353 -0.10(-2.42%)
Jun 12, 2003 3.850 3.965 3.831 3.965 69,173 +0.11(+2.99%)
Jun 11, 2003 3.760 3.898 3.726 3.850 166,538 +0.09(+2.39%)
Jun 10, 2003 3.735 3.764 3.670 3.760 140,957 -0.00(-0.10%)
Jun 09, 2003 3.831 3.839 3.747 3.764 74,655 -0.09(-2.24%)
Jun 06, 2003 3.841 3.927 3.841 3.850 62,908 +0.02(+0.50%)
Jun 05, 2003 3.841 3.856 3.827 3.831 185,855 +0.00(+0.05%)
Jun 04, 2003 3.785 3.925 3.781 3.829 115,898 +0.04(+1.16%)
Jun 03, 2003 3.812 3.814 3.750 3.785 116,681 -0.05(-1.20%)
Jun 02, 2003 3.695 3.842 3.695 3.831 127,644 +0.15(+4.11%)
May 30, 2003 3.639 3.733 3.611 3.680 316,110 -0.05(-1.34%)
May 29, 2003 3.735 3.773 3.660 3.729 397,552 +0.20(+5.82%)
May 28, 2003 3.534 3.555 3.478 3.524 74,133 -0.01(-0.27%)
May 27, 2003 3.400 3.534 3.390 3.534 91,100 +0.15(+4.47%)
May 23, 2003 3.304 3.396 3.300 3.383 60,559 +0.08(+2.38%)
May 22, 2003 3.285 3.325 3.258 3.304 52,206 +0.01(+0.41%)
May 21, 2003 3.362 3.396 3.241 3.291 137,303 -0.09(-2.66%)
May 20, 2003 3.304 3.400 3.293 3.381 191,075 +0.10(+3.16%)
May 19, 2003 3.400 3.423 3.275 3.277 164,972 -0.12(-3.61%)
May 16, 2003 3.433 3.454 3.400 3.400 133,909 -0.07(-1.93%)
May 15, 2003 3.448 3.467 3.438 3.467 192,381 -0.01(-0.17%)
May 14, 2003 3.440 3.477 3.434 3.473 87,445 +0.03(+0.95%)
May 13, 2003 3.423 3.459 3.410 3.440 116,942 -0.01(-0.17%)
May 12, 2003 3.457 3.475 3.433 3.446 50,640 -0.00(-0.06%)
May 09, 2003 3.406 3.457 3.406 3.448 125,034 +0.03(+0.95%)
May 08, 2003 3.431 3.444 3.392 3.415 122,424 -0.01(-0.22%)
May 07, 2003 3.434 3.494 3.387 3.423 311,934 -0.02(-0.61%)
May 06, 2003 3.371 3.457 3.356 3.444 203,866 +0.09(+2.74%)
May 05, 2003 3.298 3.360 3.256 3.352 289,485 +0.06(+1.86%)
May 02, 2003 3.237 3.295 3.237 3.291 206,737 +0.04(+1.36%)
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.