Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.727 5.938 5.727 5.842 344,302 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,094 +0.17(+3.06%)
Jun 26, 2002 5.440 5.576 5.421 5.576 169,149 -0.07(-1.15%)
Jun 25, 2002 5.792 5.829 5.603 5.641 147,222 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,609 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,837 +0.10(+1.83%)
Jun 19, 2002 5.737 5.775 5.459 5.534 242,499 -0.19(-3.35%)
Jun 18, 2002 5.689 5.756 5.674 5.725 54,294 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,155 +0.12(+2.24%)
Jun 14, 2002 5.482 5.555 5.402 5.555 230,752 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,975 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.670 5.670 46,202 -0.16(-2.82%)
Jun 10, 2002 5.919 5.959 5.823 5.835 86,923 -0.07(-1.10%)
Jun 07, 2002 5.848 5.919 5.838 5.900 128,428 +0.04(+0.65%)
Jun 06, 2002 5.986 5.986 5.823 5.861 124,773 -0.14(-2.36%)
Jun 05, 2002 5.804 6.007 5.794 6.003 127,383 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,802 -0.01(-0.16%)
May 28, 2002 6.101 6.101 5.898 5.919 144,873 -0.18(-2.98%)
May 27, 2002 6.187 6.187 6.072 6.101 113,288 +0.00(+0.00%)
May 24, 2002 6.187 6.187 6.072 6.101 109,372 -0.08(-1.24%)
May 23, 2002 6.235 6.235 6.130 6.177 313,239 -0.06(-0.89%)
May 22, 2002 6.302 6.302 6.187 6.233 178,546 -0.03(-0.49%)
May 21, 2002 6.321 6.334 6.229 6.264 121,119 -0.04(-0.67%)
May 20, 2002 6.321 6.321 6.244 6.306 8,300,839 -0.01(-0.21%)
May 17, 2002 6.302 6.321 6.206 6.319 82,486 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.254 6.302 101,280 -0.09(-1.47%)
May 15, 2002 6.388 6.465 6.331 6.396 108,850 +0.03(+0.42%)
May 14, 2002 6.197 6.394 6.177 6.369 133,909 +0.20(+3.26%)
May 13, 2002 6.158 6.264 6.089 6.168 96,582 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,869 -0.04(-0.68%)
May 09, 2002 6.457 6.457 6.181 6.181 157,663 -0.28(-4.33%)
May 08, 2002 6.417 6.495 6.417 6.461 108,850 +0.02(+0.36%)
May 07, 2002 6.484 6.560 6.417 6.438 120,597 -0.01(-0.12%)
May 06, 2002 6.436 6.493 6.417 6.446 147,222 +0.00(+0.00%)
May 03, 2002 6.244 6.459 6.206 6.446 137,042 +0.21(+3.38%)
May 02, 2002 6.034 6.264 6.018 6.235 145,134 +0.20(+3.33%)
May 01, 2002 6.149 6.149 5.986 6.034 171,498 -0.14(-2.33%)
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%)
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.