Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.951 4.989 4.945 4.980 93,197 +0.00(+0.00%)
Feb 27, 2002 4.972 5.007 4.951 4.980 61,087 +0.01(+0.15%)
Feb 26, 2002 4.982 5.010 4.970 4.972 133,660 -0.02(-0.46%)
Feb 25, 2002 5.028 5.028 4.951 4.995 87,975 -0.04(-0.84%)
Feb 22, 2002 5.028 5.076 4.980 5.037 84,321 +0.01(+0.19%)
Feb 21, 2002 5.076 5.152 5.028 5.028 67,613 -0.03(-0.53%)
Feb 20, 2002 4.999 5.056 4.980 5.054 66,830 +0.05(+0.92%)
Feb 19, 2002 5.018 5.018 4.961 5.008 83,537 -0.00(-0.04%)
Feb 18, 2002 4.961 5.068 4.961 5.010 89,542 +0.00(+0.00%)
Feb 15, 2002 4.961 5.068 4.961 5.010 89,542 +0.05(+1.00%)
Feb 14, 2002 5.028 5.031 4.957 4.961 76,750 -0.07(-1.33%)
Feb 13, 2002 4.980 5.047 4.980 5.028 101,028 +0.01(+0.19%)
Feb 12, 2002 4.980 5.018 4.972 5.018 139,403 +0.02(+0.38%)
Feb 11, 2002 4.932 5.028 4.932 4.999 240,693 +0.11(+2.35%)
Feb 08, 2002 4.903 4.903 4.865 4.884 100,506 +0.02(+0.39%)
Feb 07, 2002 4.932 4.961 4.865 4.865 83,015 -0.07(-1.36%)
Feb 06, 2002 4.955 4.970 4.932 4.932 75,967 -0.03(-0.58%)
Feb 05, 2002 5.047 5.047 4.959 4.961 98,679 +0.00(+0.00%)
Feb 04, 2002 4.961 4.963 4.961 4.961 89,542 +0.00(+0.00%)
Feb 01, 2002 4.980 4.980 4.922 4.961 62,392 -0.02(-0.38%)
Jan 31, 2002 4.986 5.018 4.945 4.980 243,043 +0.00(+0.00%)
Jan 30, 2002 5.024 5.076 4.978 4.980 245,392 -0.04(-0.88%)
Jan 29, 2002 5.005 5.037 4.989 5.024 69,701 +0.02(+0.38%)
Jan 28, 2002 4.941 5.028 4.941 5.005 111,209 +0.05(+1.01%)
Jan 25, 2002 4.903 4.974 4.901 4.955 74,400 +0.05(+1.05%)
Jan 24, 2002 4.884 4.934 4.873 4.903 94,502 +0.01(+0.12%)
Jan 23, 2002 4.712 4.928 4.687 4.897 188,482 +0.17(+3.65%)
Jan 22, 2002 4.750 4.775 4.681 4.725 96,851 -0.03(-0.72%)
Jan 21, 2002 4.750 4.846 4.750 4.760 62,914 +0.00(+0.00%)
Jan 18, 2002 4.750 4.846 4.750 4.760 62,131 -0.04(-0.80%)
Jan 17, 2002 4.760 4.850 4.725 4.798 69,440 +0.02(+0.52%)
Jan 16, 2002 4.827 4.827 4.740 4.773 72,051 -0.03(-0.72%)
Jan 15, 2002 4.758 4.827 4.645 4.807 75,445 +0.05(+1.01%)
Jan 14, 2002 4.886 4.970 4.721 4.760 80,144 -0.13(-2.59%)
Jan 11, 2002 4.941 4.980 4.886 4.886 62,131 -0.06(-1.12%)
Jan 10, 2002 4.924 4.941 4.903 4.941 67,613 -0.09(-1.71%)
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.