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

Reliance Inc (NY: RS )

281.08 -5.06 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 4.171 4.171 4.088 4.152 200,134 -0.02(-0.44%)
Jul 30, 2003 4.054 4.171 3.986 4.171 329,601 +0.10(+2.41%)
Jul 29, 2003 3.986 4.073 3.937 4.073 204,719 +0.10(+2.52%)
Jul 28, 2003 3.904 4.013 3.904 3.973 161,563 +0.07(+1.81%)
Jul 25, 2003 3.874 3.937 3.852 3.902 197,976 +0.04(+1.06%)
Jul 24, 2003 3.821 3.952 3.821 3.861 248,144 +0.04(+1.07%)
Jul 23, 2003 3.871 3.884 3.782 3.821 122,454 -0.04(-1.10%)
Jul 22, 2003 3.765 3.865 3.737 3.863 239,783 +0.10(+2.61%)
Jul 21, 2003 3.832 3.835 3.737 3.765 289,682 -0.09(-2.31%)
Jul 18, 2003 3.726 3.871 3.720 3.854 366,822 +0.15(+4.16%)
Jul 17, 2003 3.708 3.741 3.659 3.700 372,756 +0.04(+1.17%)
Jul 16, 2003 3.902 3.986 3.652 3.657 377,611 -0.24(-6.27%)
Jul 15, 2003 3.986 4.006 3.902 3.902 126,230 -0.08(-2.09%)
Jul 14, 2003 3.958 4.060 3.954 3.986 91,975 +0.05(+1.22%)
Jul 11, 2003 3.880 3.978 3.856 3.937 92,514 +0.06(+1.53%)
Jul 10, 2003 3.945 3.967 3.869 3.878 151,584 -0.09(-2.24%)
Jul 09, 2003 3.911 3.967 3.854 3.967 142,953 +0.06(+1.66%)
Jul 08, 2003 3.763 3.910 3.763 3.902 311,260 +0.14(+3.69%)
Jul 07, 2003 3.782 3.895 3.748 3.763 333,377 +0.01(+0.15%)
Jul 03, 2003 3.782 3.784 3.756 3.758 93,593 -0.03(-0.88%)
Jul 02, 2003 3.763 3.819 3.754 3.791 207,416 +0.04(+1.04%)
Jul 01, 2003 3.837 3.837 3.748 3.752 160,754 -0.09(-2.22%)
Jun 30, 2003 3.874 3.880 3.800 3.837 203,370 -0.04(-0.91%)
Jun 27, 2003 3.939 3.976 3.863 3.872 172,083 -0.07(-1.69%)
Jun 26, 2003 3.811 3.958 3.800 3.939 258,124 +0.14(+3.61%)
Jun 25, 2003 3.850 3.850 3.778 3.802 247,066 -0.07(-1.73%)
Jun 24, 2003 3.837 3.893 3.819 3.869 69,588 +0.02(+0.58%)
Jun 23, 2003 3.915 3.919 3.802 3.847 94,402 -0.07(-1.75%)
Jun 20, 2003 3.906 3.947 3.878 3.915 91,436 +0.02(+0.57%)
Jun 19, 2003 3.893 3.967 3.878 3.893 95,481 -0.03(-0.71%)
Jun 18, 2003 3.804 3.923 3.802 3.921 75,522 +0.11(+2.82%)
Jun 17, 2003 3.856 3.856 3.791 3.813 80,647 -0.03(-0.72%)
Jun 16, 2003 3.746 3.841 3.746 3.841 69,858 +0.10(+2.57%)
Jun 13, 2003 3.884 3.884 3.737 3.745 81,995 -0.09(-2.42%)
Jun 12, 2003 3.726 3.837 3.708 3.837 71,476 +0.11(+2.98%)
Jun 11, 2003 3.639 3.772 3.606 3.726 172,083 +0.09(+2.39%)
Jun 10, 2003 3.615 3.643 3.552 3.639 145,650 -0.00(-0.10%)
Jun 09, 2003 3.708 3.715 3.626 3.643 77,140 -0.08(-2.24%)
Jun 06, 2003 3.717 3.800 3.717 3.726 65,003 +0.02(+0.50%)
Jun 05, 2003 3.717 3.732 3.704 3.708 192,042 +0.00(+0.05%)
Jun 04, 2003 3.663 3.798 3.659 3.706 119,756 +0.04(+1.16%)
Jun 03, 2003 3.689 3.691 3.630 3.663 120,566 -0.04(-1.20%)
Jun 02, 2003 3.576 3.719 3.576 3.708 131,894 +0.15(+4.11%)
May 30, 2003 3.522 3.613 3.494 3.561 326,634 -0.05(-1.34%)
May 29, 2003 3.615 3.652 3.543 3.609 410,787 +0.20(+5.82%)
May 28, 2003 3.420 3.441 3.366 3.411 76,601 -0.01(-0.27%)
May 27, 2003 3.290 3.420 3.281 3.420 94,133 +0.15(+4.47%)
May 23, 2003 3.198 3.287 3.194 3.274 62,575 +0.08(+2.38%)
May 22, 2003 3.179 3.218 3.153 3.198 53,944 +0.01(+0.41%)
May 21, 2003 3.253 3.287 3.137 3.185 141,874 -0.09(-2.66%)
May 20, 2003 3.198 3.290 3.187 3.272 197,437 +0.10(+3.16%)
May 19, 2003 3.290 3.313 3.170 3.172 170,464 -0.12(-3.61%)
May 16, 2003 3.322 3.342 3.290 3.290 138,367 -0.06(-1.93%)
May 15, 2003 3.337 3.355 3.327 3.355 198,785 -0.01(-0.17%)
May 14, 2003 3.329 3.365 3.324 3.361 90,357 +0.03(+0.95%)
May 13, 2003 3.313 3.348 3.300 3.329 120,835 -0.01(-0.17%)
May 12, 2003 3.346 3.363 3.322 3.335 52,326 -0.00(-0.06%)
May 09, 2003 3.296 3.346 3.296 3.337 129,197 +0.03(+0.95%)
May 08, 2003 3.320 3.333 3.283 3.305 126,499 -0.01(-0.22%)
May 07, 2003 3.324 3.381 3.277 3.313 322,318 -0.02(-0.61%)
May 06, 2003 3.263 3.346 3.248 3.333 210,653 +0.09(+2.74%)
May 05, 2003 3.192 3.251 3.151 3.244 299,122 +0.06(+1.86%)
May 02, 2003 3.133 3.188 3.133 3.185 213,620 +0.04(+1.36%)
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.