Skip to main content

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,591 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,593 -0.04(-0.80%)
Nov 25, 2003 5.552 5.561 5.528 5.576 405,663 -0.01(-0.27%)
Nov 24, 2003 5.574 5.606 5.515 5.591 224,679 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.524 5.609 250,032 -0.10(-1.82%)
Nov 20, 2003 5.663 5.713 5.652 5.713 254,888 +0.05(+0.88%)
Nov 19, 2003 5.513 5.680 5.509 5.663 207,147 +0.13(+2.35%)
Nov 18, 2003 5.556 5.585 5.489 5.533 252,730 -0.02(-0.43%)
Nov 17, 2003 5.433 5.558 5.431 5.558 199,864 +0.12(+2.18%)
Nov 14, 2003 5.602 5.608 5.435 5.439 160,215 -0.14(-2.59%)
Nov 13, 2003 5.526 5.628 5.526 5.584 206,877 +0.06(+1.04%)
Nov 12, 2003 5.350 5.526 5.350 5.526 358,731 +0.19(+3.61%)
Nov 11, 2003 5.367 5.370 5.322 5.333 188,266 -0.03(-0.62%)
Nov 10, 2003 5.431 5.454 5.357 5.367 238,974 -0.06(-1.19%)
Nov 07, 2003 5.376 5.431 5.376 5.431 271,071 +0.06(+1.03%)
Nov 06, 2003 5.496 5.496 5.320 5.376 200,673 -0.12(-2.19%)
Nov 05, 2003 5.469 5.535 5.431 5.496 161,024 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,164 +0.18(+3.34%)
Nov 03, 2003 5.372 5.426 5.357 5.378 306,405 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.207 5.320 410,248 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,305 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.031 5.265 398,380 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.014 612,000 -0.12(-2.28%)
Oct 27, 2003 4.922 5.142 4.870 5.131 626,565 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.862 370,059 +0.03(+0.54%)
Oct 23, 2003 5.020 5.042 4.831 4.836 446,660 -0.18(-3.62%)
Oct 22, 2003 5.079 5.107 4.963 5.018 340,390 -0.07(-1.46%)
Oct 21, 2003 4.955 5.092 4.938 5.092 496,020 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.940 778,150 +0.29(+6.26%)
Oct 17, 2003 4.638 4.892 4.649 4.649 630,342 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.638 294,267 +0.19(+4.21%)
Oct 15, 2003 4.473 4.497 4.442 4.451 296,155 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,663 +0.07(+1.64%)
Oct 13, 2003 4.269 4.414 4.293 4.414 160,485 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.269 91,975 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.254 4.306 189,884 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,263 -0.10(-2.26%)
Oct 07, 2003 4.297 4.354 4.273 4.343 250,842 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.230 4.286 273,229 +0.02(+0.52%)
Oct 03, 2003 4.254 4.310 4.254 4.264 267,564 +0.01(+0.22%)
Oct 02, 2003 4.240 4.280 4.228 4.254 351,988 +0.01(+0.22%)
Oct 01, 2003 4.115 4.262 4.101 4.245 136,479 +0.13(+3.20%)
Sep 30, 2003 4.097 4.184 4.076 4.113 397,301 -0.01(-0.22%)
Sep 29, 2003 3.989 4.125 3.978 4.123 245,177 +0.15(+3.83%)
Sep 26, 2003 4.101 4.101 3.971 3.971 180,983 -0.11(-2.64%)
Sep 25, 2003 4.171 4.197 4.063 4.078 195,548 -0.10(-2.44%)
Sep 24, 2003 4.260 4.278 4.208 4.180 179,095 -0.09(-2.08%)
Sep 23, 2003 4.251 4.275 4.243 4.269 197,706 +0.05(+1.23%)
Sep 22, 2003 4.280 4.280 4.145 4.217 177,747 -0.06(-1.43%)
Sep 19, 2003 4.249 4.303 4.249 4.278 295,885 +0.01(+0.26%)
Sep 18, 2003 4.240 4.278 4.238 4.267 249,223 +0.03(+0.66%)
Sep 17, 2003 4.262 4.264 4.215 4.240 121,644 -0.04(-0.91%)
Sep 16, 2003 4.254 4.282 4.227 4.278 210,383 +0.07(+1.63%)
Sep 15, 2003 4.254 4.264 4.204 4.210 97,639 -0.03(-0.66%)
Sep 12, 2003 4.247 4.288 4.202 4.238 133,243 -0.01(-0.31%)
Sep 11, 2003 4.245 4.267 4.221 4.251 163,182 +0.02(+0.44%)
Sep 10, 2003 4.264 4.264 4.201 4.232 223,869 +0.00(+0.09%)
Sep 09, 2003 4.334 4.334 4.228 4.228 102,764 -0.08(-1.89%)
Sep 08, 2003 4.304 4.356 4.282 4.310 270,262 +0.01(+0.13%)
Sep 05, 2003 4.282 4.338 4.278 4.304 310,181 +0.03(+0.61%)
Sep 04, 2003 4.297 4.301 4.228 4.278 205,798 -0.01(-0.30%)
Sep 03, 2003 4.291 4.325 4.282 4.291 394,064 +0.01(+0.22%)
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.