Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

325.23 -0.30 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Oct 31, 2003 5.476 5.533 5.380 5.497 397,066 +0.08(+1.52%)
Oct 30, 2003 5.439 5.531 5.415 5.415 305,174 -0.02(-0.46%)
Oct 29, 2003 5.200 5.462 5.198 5.439 385,579 +0.26(+4.99%)
Oct 28, 2003 5.227 5.265 5.100 5.181 592,336 -0.12(-2.28%)
Oct 27, 2003 5.085 5.313 5.031 5.302 606,433 +0.28(+5.53%)
Oct 24, 2003 5.016 5.074 4.943 5.024 358,168 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.991 4.997 432,308 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.127 5.185 329,452 -0.08(-1.46%)
Oct 21, 2003 5.120 5.261 5.102 5.261 480,082 +0.16(+3.08%)
Oct 20, 2003 4.832 5.110 4.832 5.104 753,146 +0.30(+6.26%)
Oct 17, 2003 4.792 5.054 4.804 4.804 610,088 +0.01(+0.24%)
Oct 16, 2003 4.599 4.807 4.681 4.792 284,812 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,639 -0.04(-0.79%)
Oct 14, 2003 4.558 4.654 4.511 4.635 147,757 +0.07(+1.64%)
Oct 13, 2003 4.411 4.560 4.436 4.560 155,328 +0.15(+3.39%)
Oct 10, 2003 4.453 4.472 4.390 4.411 89,020 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.449 183,783 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,302 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,782 +0.06(+1.34%)
Oct 06, 2003 4.376 4.455 4.371 4.428 264,449 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.405 258,967 +0.01(+0.22%)
Oct 02, 2003 4.380 4.422 4.369 4.396 340,678 +0.01(+0.22%)
Oct 01, 2003 4.252 4.403 4.237 4.386 132,094 +0.14(+3.20%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,535 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.110 4.260 237,299 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,168 -0.11(-2.64%)
Sep 25, 2003 4.309 4.336 4.198 4.214 189,265 -0.11(-2.44%)
Sep 24, 2003 4.401 4.421 4.348 4.319 173,341 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.384 4.411 191,354 +0.05(+1.23%)
Sep 22, 2003 4.422 4.422 4.283 4.357 172,035 -0.06(-1.43%)
Sep 19, 2003 4.390 4.445 4.390 4.421 286,378 +0.01(+0.26%)
Sep 18, 2003 4.380 4.421 4.378 4.409 241,215 +0.03(+0.66%)
Sep 17, 2003 4.403 4.405 4.355 4.380 117,736 -0.04(-0.91%)
Sep 16, 2003 4.396 4.424 4.367 4.421 203,623 +0.07(+1.63%)
Sep 15, 2003 4.396 4.405 4.344 4.350 94,502 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.378 128,961 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.361 4.392 157,938 +0.02(+0.44%)
Sep 10, 2003 4.405 4.405 4.340 4.373 216,676 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,462 -0.08(-1.89%)
Sep 08, 2003 4.447 4.501 4.424 4.453 261,578 +0.01(+0.13%)
Sep 05, 2003 4.424 4.482 4.421 4.447 300,214 +0.03(+0.61%)
Sep 04, 2003 4.440 4.443 4.369 4.421 199,185 -0.01(-0.30%)
Sep 03, 2003 4.434 4.468 4.424 4.434 381,402 +0.01(+0.22%)
Sep 02, 2003 4.419 4.463 4.384 4.424 959,120 +0.01(+0.13%)
Aug 29, 2003 4.399 4.453 4.399 4.419 212,760 +0.01(+0.22%)
Aug 28, 2003 4.398 4.421 4.309 4.409 182,217 +0.01(+0.30%)
Aug 27, 2003 4.396 4.409 4.382 4.396 153,239 -0.01(-0.22%)
Aug 26, 2003 4.338 4.405 4.267 4.405 429,959 +0.06(+1.32%)
Aug 25, 2003 4.367 4.367 4.290 4.348 119,824 -0.03(-0.66%)
Aug 22, 2003 4.396 4.405 4.348 4.376 118,780 -0.05(-1.04%)
Aug 21, 2003 4.405 4.434 4.386 4.422 732,001 +0.02(+0.39%)
Aug 20, 2003 4.520 4.520 4.388 4.405 337,545 -0.13(-2.87%)
Aug 19, 2003 4.497 4.558 4.497 4.535 313,267 +0.04(+0.98%)
Aug 18, 2003 4.434 4.520 4.426 4.491 210,933 +0.07(+1.65%)
Aug 15, 2003 4.424 4.424 4.405 4.419 74,923 -0.01(-0.13%)
Aug 14, 2003 4.405 4.445 4.396 4.424 280,635 +0.00(+0.09%)
Aug 13, 2003 4.422 4.511 4.396 4.421 482,170 -0.04(-0.90%)
Aug 12, 2003 4.229 4.461 4.229 4.461 220,853 +0.20(+4.77%)
Aug 11, 2003 4.135 4.265 4.135 4.258 195,792 +0.13(+3.20%)
Aug 08, 2003 4.118 4.137 4.089 4.126 201,535 +0.03(+0.80%)
Aug 07, 2003 4.127 4.131 4.080 4.093 251,135 -0.03(-0.84%)
Aug 06, 2003 4.172 4.172 4.120 4.127 102,595 -0.02(-0.60%)
Aug 05, 2003 4.216 4.227 4.149 4.152 161,071 -0.06(-1.45%)
Aug 04, 2003 4.296 4.296 4.214 4.214 262,361 -0.08(-1.87%)
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.