Skip to main content

Reliance Inc (NY: RS )

335.23 -1.67 (-0.50%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.319 4.406 4.260 4.348 119,030 +0.06(+1.29%)
Nov 27, 2002 3.990 4.306 3.990 4.293 359,442 +0.32(+8.00%)
Nov 26, 2002 4.109 4.109 3.873 3.975 148,266 -0.14(-3.49%)
Nov 25, 2002 4.116 4.126 3.984 4.118 103,629 +0.00(+0.09%)
Nov 22, 2002 4.118 4.147 4.076 4.114 114,593 -0.07(-1.60%)
Nov 21, 2002 4.080 4.277 4.032 4.181 236,495 +0.14(+3.36%)
Nov 20, 2002 4.013 4.109 4.005 4.045 113,288 +0.02(+0.48%)
Nov 19, 2002 4.003 4.109 3.986 4.026 102,063 +0.02(+0.38%)
Nov 18, 2002 4.022 4.099 3.984 4.011 91,883 -0.03(-0.66%)
Nov 15, 2002 4.086 4.086 4.038 4.038 59,515 -0.05(-1.17%)
Nov 14, 2002 3.942 4.091 3.929 4.086 96,843 +0.14(+3.64%)
Nov 13, 2002 3.990 4.021 3.904 3.942 90,578 -0.05(-1.25%)
Nov 12, 2002 3.975 4.088 3.942 3.992 79,353 +0.05(+1.17%)
Nov 11, 2002 3.984 4.022 3.946 3.946 100,497 -0.07(-1.81%)
Nov 08, 2002 4.204 4.245 3.994 4.019 72,045 -0.20(-4.64%)
Nov 07, 2002 4.329 4.329 4.162 4.214 117,725 -0.12(-2.87%)
Nov 06, 2002 4.224 4.348 4.214 4.339 128,950 +0.12(+2.95%)
Nov 05, 2002 4.271 4.302 4.151 4.214 97,887 -0.07(-1.57%)
Nov 04, 2002 4.214 4.301 4.166 4.281 232,841 +0.09(+2.05%)
Nov 01, 2002 4.022 4.195 4.021 4.195 437,229 +0.18(+4.53%)
Oct 31, 2002 4.022 4.045 3.984 4.013 4,933,518 -0.03(-0.71%)
Oct 30, 2002 3.898 4.042 3.888 4.042 197,340 +0.15(+3.94%)
Oct 29, 2002 3.936 3.946 3.804 3.888 185,594 -0.05(-1.22%)
Oct 28, 2002 3.965 3.994 3.888 3.936 84,574 -0.02(-0.48%)
Oct 25, 2002 4.013 4.022 3.929 3.955 240,933 -0.06(-1.57%)
Oct 24, 2002 4.061 4.061 3.994 4.019 263,643 -0.04(-0.90%)
Oct 23, 2002 4.080 4.088 3.932 4.055 123,468 -0.04(-0.98%)
Oct 22, 2002 4.214 4.214 4.080 4.095 68,129 -0.12(-2.82%)
Oct 21, 2002 4.022 4.245 4.022 4.214 391,549 +0.19(+4.76%)
Oct 18, 2002 3.879 4.022 3.812 4.022 369,361 +0.15(+3.91%)
Oct 17, 2002 4.003 4.005 3.659 3.871 571,139 -0.25(-6.09%)
Oct 16, 2002 4.291 4.291 4.116 4.122 137,825 -0.22(-4.99%)
Oct 15, 2002 3.984 4.339 3.975 4.339 108,328 +0.37(+9.31%)
Oct 14, 2002 3.917 4.022 3.856 3.969 52,206 +0.07(+1.82%)
Oct 11, 2002 3.850 3.975 3.850 3.898 127,122 +0.06(+1.50%)
Oct 10, 2002 3.716 3.864 3.637 3.841 169,149 +0.11(+2.82%)
Oct 09, 2002 4.099 4.099 3.735 3.735 124,251 -0.35(-8.62%)
Oct 08, 2002 4.061 4.145 4.022 4.088 79,353 +0.03(+0.66%)
Oct 07, 2002 4.147 4.210 4.061 4.061 182,722 -0.11(-2.53%)
Oct 04, 2002 4.340 4.373 4.155 4.166 72,306 -0.17(-3.97%)
Oct 03, 2002 4.409 4.517 4.339 4.339 82,486 -0.08(-1.74%)
Oct 02, 2002 4.432 4.511 4.367 4.415 117,203 -0.03(-0.65%)
Oct 01, 2002 4.195 4.444 4.143 4.444 212,219 +0.26(+6.18%)
Sep 30, 2002 4.270 4.270 4.128 4.185 164,711 -0.08(-1.80%)
Sep 27, 2002 4.358 4.360 4.260 4.262 182,722 -0.09(-1.98%)
Sep 26, 2002 4.339 4.375 4.289 4.348 23,545,150 +0.02(+0.44%)
Sep 25, 2002 4.329 4.423 4.271 4.329 94,754 +0.02(+0.44%)
Sep 24, 2002 4.243 4.459 4.243 4.310 245,370 +0.07(+1.67%)
Sep 23, 2002 4.609 4.609 4.208 4.239 256,073 -0.37(-7.98%)
Sep 20, 2002 4.655 4.681 4.601 4.607 172,020 +0.01(+0.21%)
Sep 19, 2002 4.607 4.664 4.597 4.597 228,925 -0.01(-0.21%)
Sep 18, 2002 4.578 4.668 4.547 4.607 148,527 +0.03(+0.63%)
Sep 17, 2002 4.588 4.599 4.517 4.578 154,531 +0.04(+0.84%)
Sep 16, 2002 4.597 4.618 4.540 4.540 75,699 -0.07(-1.46%)
Sep 13, 2002 4.492 4.634 4.492 4.607 68,129 +0.11(+2.34%)
Sep 12, 2002 4.501 4.563 4.463 4.501 138,347 -0.02(-0.42%)
Sep 11, 2002 4.467 4.561 4.467 4.521 78,048 +0.07(+1.51%)
Sep 10, 2002 4.453 4.540 4.452 4.453 109,111 +0.00(+0.00%)
Sep 09, 2002 4.597 4.607 4.446 4.453 246,153 -0.09(-1.94%)
Sep 06, 2002 4.425 4.557 4.409 4.542 7,178,399 +0.12(+2.64%)
Sep 05, 2002 4.580 4.580 4.423 4.425 6,029,855 -0.16(-3.39%)
Sep 04, 2002 4.434 4.580 4.400 4.580 76,221 +0.16(+3.73%)
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.