Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.628 6.629 6.321 6.361 305,930 -0.27(-4.05%)
Dec 30, 2003 6.685 6.685 6.589 6.629 281,654 -0.07(-1.11%)
Dec 29, 2003 6.446 6.704 6.446 6.704 196,296 +0.26(+4.01%)
Dec 26, 2003 6.363 6.446 6.363 6.446 131,821 +0.08(+1.20%)
Dec 24, 2003 6.469 6.469 6.365 6.369 90,317 -0.12(-1.89%)
Dec 23, 2003 6.379 6.492 6.369 6.492 302,014 +0.05(+0.71%)
Dec 22, 2003 6.300 6.446 6.300 6.446 238,844 +0.13(+2.03%)
Dec 19, 2003 6.415 6.430 6.235 6.317 315,066 -0.10(-1.55%)
Dec 18, 2003 6.072 6.495 6.070 6.417 633,004 +0.31(+5.02%)
Dec 17, 2003 6.114 6.120 6.061 6.110 236,234 +0.01(+0.16%)
Dec 16, 2003 5.999 6.101 5.907 6.101 259,466 +0.08(+1.37%)
Dec 15, 2003 6.128 6.170 5.999 6.018 251,635 -0.04(-0.70%)
Dec 12, 2003 5.938 6.061 5.894 6.061 429,659 +0.16(+2.79%)
Dec 11, 2003 5.708 6.045 5.708 5.896 789,362 +0.12(+2.06%)
Dec 10, 2003 6.187 6.187 5.775 5.777 507,186 -0.44(-7.06%)
Dec 09, 2003 6.158 6.273 6.158 6.216 223,705 +0.08(+1.28%)
Dec 08, 2003 6.120 6.168 6.084 6.137 292,356 +0.07(+1.07%)
Dec 05, 2003 6.062 6.116 5.976 6.072 218,223 -0.03(-0.53%)
Dec 04, 2003 5.903 6.137 5.884 6.105 341,430 +0.22(+3.81%)
Dec 03, 2003 5.905 6.003 5.880 5.880 237,800 -0.02(-0.39%)
Dec 02, 2003 5.942 5.942 5.896 5.903 380,846 +0.01(+0.13%)
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.