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, 2003 3.122 3.139 3.110 3.132 212,238 +0.04(+1.36%)
Feb 27, 2003 3.055 3.089 3.013 3.089 264,449 +0.06(+2.09%)
Feb 26, 2003 3.093 3.110 3.011 3.026 154,284 -0.06(-1.80%)
Feb 25, 2003 3.084 3.089 3.017 3.082 109,382 +0.01(+0.25%)
Feb 24, 2003 3.132 3.132 3.028 3.074 119,302 -0.07(-2.13%)
Feb 21, 2003 3.084 3.149 3.017 3.141 89,281 +0.05(+1.61%)
Feb 20, 2003 3.064 3.112 3.007 3.091 107,555 +0.03(+0.87%)
Feb 19, 2003 3.141 3.141 3.009 3.064 215,632 -0.06(-1.84%)
Feb 18, 2003 2.969 3.122 2.950 3.122 261,056 +0.16(+5.43%)
Feb 14, 2003 2.988 3.007 2.930 2.961 333,368 -0.02(-0.77%)
Feb 13, 2003 2.978 2.996 2.940 2.984 270,715 +0.00(+0.13%)
Feb 12, 2003 3.047 3.047 2.950 2.980 345,116 -0.07(-2.14%)
Feb 11, 2003 3.237 3.237 3.020 3.045 526,550 -0.16(-5.07%)
Feb 10, 2003 3.411 3.411 2.906 3.208 711,116 -0.20(-5.95%)
Feb 07, 2003 3.438 3.457 3.296 3.411 162,637 -0.00(-0.06%)
Feb 06, 2003 3.486 3.513 3.375 3.413 104,944 -0.02(-0.61%)
Feb 05, 2003 3.448 3.495 3.394 3.434 197,619 -0.03(-0.94%)
Feb 04, 2003 3.610 3.610 3.451 3.467 396,283 -0.16(-4.28%)
Feb 03, 2003 3.620 3.670 3.543 3.622 73,617 +0.00(+0.05%)
Jan 31, 2003 3.660 3.773 3.610 3.620 176,734 -0.03(-0.89%)
Jan 30, 2003 3.495 3.714 3.484 3.652 5,899,867 +0.17(+5.01%)
Jan 29, 2003 3.601 3.601 3.448 3.478 280,896 -0.17(-4.77%)
Jan 28, 2003 3.562 3.689 3.557 3.652 193,181 +0.04(+1.17%)
Jan 27, 2003 3.668 3.668 3.603 3.610 138,098 -0.08(-2.08%)
Jan 24, 2003 3.777 3.777 3.675 3.687 145,147 -0.10(-2.63%)
Jan 23, 2003 3.706 3.798 3.647 3.787 132,094 +0.07(+1.91%)
Jan 22, 2003 3.754 3.810 3.716 3.716 96,851 -0.05(-1.37%)
Jan 21, 2003 3.878 3.900 3.767 3.767 126,612 -0.09(-2.43%)
Jan 17, 2003 3.907 3.907 3.815 3.861 138,359 -0.06(-1.42%)
Jan 16, 2003 3.942 3.946 3.831 3.917 186,394 -0.02(-0.49%)
Jan 15, 2003 4.003 4.060 3.800 3.936 221,375 -0.08(-2.05%)
Jan 14, 2003 4.051 4.060 3.953 4.018 211,716 -0.04(-1.04%)
Jan 13, 2003 4.051 4.085 4.022 4.060 102,595 +0.02(+0.57%)
Jan 10, 2003 4.060 4.080 4.016 4.037 124,001 -0.03(-0.85%)
Jan 09, 2003 3.928 4.089 3.928 4.072 279,068 +0.15(+3.71%)
Jan 08, 2003 4.051 4.051 3.926 3.926 148,801 -0.11(-2.84%)
Jan 07, 2003 4.041 4.070 3.993 4.041 186,132 +0.01(+0.19%)
Jan 06, 2003 4.022 4.060 3.999 4.034 83,015 +0.02(+0.53%)
Jan 03, 2003 4.041 4.060 4.013 4.013 349,554 -0.01(-0.24%)
Jan 02, 2003 4.022 4.066 3.986 4.022 137,576 +0.03(+0.77%)
Dec 31, 2002 3.984 4.116 3.915 3.991 335,979 +0.03(+0.68%)
Dec 30, 2002 3.993 4.030 3.936 3.965 126,090 -0.02(-0.43%)
Dec 27, 2002 3.955 4.026 3.917 3.982 122,174 +0.02(+0.63%)
Dec 26, 2002 3.974 3.990 3.938 3.957 189,787 -0.05(-1.15%)
Dec 24, 2002 4.108 4.108 3.949 4.003 102,072 -0.14(-3.46%)
Dec 23, 2002 4.262 4.285 4.147 4.147 135,227 -0.13(-2.96%)
Dec 20, 2002 4.300 4.302 4.210 4.273 124,262 +0.00(+0.04%)
Dec 19, 2002 4.166 4.281 4.166 4.271 85,626 +0.11(+2.76%)
Dec 18, 2002 4.319 4.319 4.116 4.156 150,107 -0.19(-4.41%)
Dec 17, 2002 4.223 4.405 4.223 4.348 114,081 +0.13(+3.18%)
Dec 16, 2002 4.214 4.240 4.189 4.214 102,595 +0.01(+0.18%)
Dec 13, 2002 4.256 4.256 4.156 4.206 105,727 -0.05(-1.17%)
Dec 12, 2002 4.208 4.275 4.185 4.256 231,817 +0.06(+1.46%)
Dec 11, 2002 4.237 4.237 4.149 4.194 72,834 -0.04(-0.99%)
Dec 10, 2002 4.175 4.290 4.175 4.237 133,399 +0.07(+1.70%)
Dec 09, 2002 4.292 4.292 4.149 4.166 122,696 -0.15(-3.42%)
Dec 06, 2002 4.348 4.348 4.275 4.313 119,824 -0.05(-1.14%)
Dec 05, 2002 4.443 4.447 4.309 4.363 197,880 -0.07(-1.60%)
Dec 04, 2002 4.357 4.453 4.353 4.434 259,750 +0.05(+1.09%)
Dec 03, 2002 4.443 4.453 4.373 4.386 109,382 -0.08(-1.72%)
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.