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: 4:00 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 (%)
Feb 28, 2003 3.022 3.039 3.011 3.031 219,264 +0.04(+1.36%)
Feb 27, 2003 2.957 2.990 2.916 2.990 273,204 +0.06(+2.09%)
Feb 26, 2003 2.994 3.011 2.914 2.929 159,391 -0.05(-1.80%)
Feb 25, 2003 2.985 2.990 2.920 2.983 113,003 +0.01(+0.25%)
Feb 24, 2003 3.031 3.031 2.931 2.976 123,252 -0.06(-2.13%)
Feb 21, 2003 2.985 3.048 2.920 3.040 92,236 +0.05(+1.61%)
Feb 20, 2003 2.966 3.013 2.911 2.992 111,115 +0.03(+0.88%)
Feb 19, 2003 3.040 3.040 2.913 2.966 222,771 -0.06(-1.84%)
Feb 18, 2003 2.874 3.022 2.855 3.022 269,698 +0.16(+5.43%)
Feb 14, 2003 2.892 2.911 2.837 2.866 344,405 -0.02(-0.77%)
Feb 13, 2003 2.883 2.900 2.846 2.888 279,677 +0.00(+0.13%)
Feb 12, 2003 2.950 2.950 2.855 2.885 356,541 -0.06(-2.14%)
Feb 11, 2003 3.133 3.133 2.924 2.948 543,982 -0.16(-5.07%)
Feb 10, 2003 3.302 3.302 2.812 3.105 734,659 -0.20(-5.95%)
Feb 07, 2003 3.328 3.346 3.191 3.302 168,022 -0.00(-0.06%)
Feb 06, 2003 3.374 3.400 3.267 3.304 108,418 -0.02(-0.61%)
Feb 05, 2003 3.337 3.383 3.285 3.324 204,161 -0.03(-0.94%)
Feb 04, 2003 3.495 3.495 3.341 3.356 409,402 -0.15(-4.28%)
Feb 03, 2003 3.504 3.552 3.430 3.506 76,055 +0.00(+0.05%)
Jan 31, 2003 3.543 3.652 3.495 3.504 182,585 -0.03(-0.89%)
Jan 30, 2003 3.383 3.595 3.372 3.535 6,095,188 +0.17(+5.01%)
Jan 29, 2003 3.485 3.485 3.337 3.367 290,195 -0.17(-4.77%)
Jan 28, 2003 3.448 3.571 3.443 3.535 199,576 +0.04(+1.17%)
Jan 27, 2003 3.550 3.550 3.487 3.495 142,670 -0.07(-2.08%)
Jan 24, 2003 3.656 3.656 3.558 3.569 149,952 -0.10(-2.63%)
Jan 23, 2003 3.587 3.676 3.530 3.665 136,467 +0.07(+1.91%)
Jan 22, 2003 3.634 3.687 3.597 3.597 100,058 -0.05(-1.37%)
Jan 21, 2003 3.754 3.775 3.647 3.647 130,803 -0.09(-2.43%)
Jan 17, 2003 3.782 3.782 3.693 3.738 142,940 -0.05(-1.42%)
Jan 16, 2003 3.815 3.819 3.708 3.791 192,564 -0.02(-0.49%)
Jan 15, 2003 3.875 3.930 3.678 3.810 228,704 -0.08(-2.05%)
Jan 14, 2003 3.921 3.930 3.826 3.890 218,725 -0.04(-1.04%)
Jan 13, 2003 3.921 3.954 3.893 3.930 105,991 +0.02(+0.57%)
Jan 10, 2003 3.930 3.949 3.888 3.908 128,106 -0.03(-0.85%)
Jan 09, 2003 3.802 3.958 3.802 3.941 288,307 +0.14(+3.71%)
Jan 08, 2003 3.921 3.921 3.801 3.801 153,728 -0.11(-2.84%)
Jan 07, 2003 3.912 3.940 3.865 3.912 192,295 +0.01(+0.19%)
Jan 06, 2003 3.893 3.930 3.871 3.904 85,764 +0.02(+0.52%)
Jan 03, 2003 3.912 3.930 3.884 3.884 361,126 -0.01(-0.24%)
Jan 02, 2003 3.893 3.936 3.858 3.893 142,131 +0.03(+0.77%)
Dec 31, 2002 3.856 3.984 3.789 3.864 347,102 +0.03(+0.68%)
Dec 30, 2002 3.865 3.901 3.810 3.838 130,264 -0.02(-0.43%)
Dec 27, 2002 3.828 3.897 3.791 3.854 126,218 +0.02(+0.63%)
Dec 26, 2002 3.847 3.862 3.812 3.830 196,070 -0.04(-1.15%)
Dec 24, 2002 3.977 3.977 3.823 3.875 105,452 -0.14(-3.46%)
Dec 23, 2002 4.125 4.147 4.014 4.014 139,703 -0.12(-2.96%)
Dec 20, 2002 4.162 4.164 4.075 4.136 128,376 +0.00(+0.04%)
Dec 19, 2002 4.032 4.144 4.032 4.134 88,461 +0.11(+2.76%)
Dec 18, 2002 4.181 4.181 3.984 4.023 155,076 -0.19(-4.41%)
Dec 17, 2002 4.088 4.264 4.088 4.208 117,858 +0.13(+3.18%)
Dec 16, 2002 4.079 4.105 4.055 4.079 105,991 +0.01(+0.18%)
Dec 13, 2002 4.119 4.119 4.023 4.071 109,227 -0.05(-1.17%)
Dec 12, 2002 4.073 4.138 4.051 4.119 239,492 +0.06(+1.46%)
Dec 11, 2002 4.101 4.101 4.016 4.060 75,245 -0.04(-0.99%)
Dec 10, 2002 4.042 4.153 4.042 4.101 137,816 +0.07(+1.70%)
Dec 09, 2002 4.155 4.155 4.016 4.032 126,758 -0.14(-3.42%)
Dec 06, 2002 4.208 4.208 4.138 4.175 123,791 -0.05(-1.14%)
Dec 05, 2002 4.301 4.305 4.171 4.223 204,431 -0.07(-1.60%)
Dec 04, 2002 4.218 4.310 4.214 4.292 268,350 +0.05(+1.09%)
Dec 03, 2002 4.301 4.310 4.232 4.245 113,003 -0.07(-1.72%)
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.