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 (%)
May 31, 2002 5.909 5.909 5.880 5.909 101,811 -0.01(-0.16%)
May 28, 2002 6.100 6.100 5.897 5.918 144,886 -0.18(-2.98%)
May 27, 2002 6.186 6.186 6.071 6.100 113,298 +0.00(+0.00%)
May 24, 2002 6.186 6.186 6.071 6.100 109,382 -0.08(-1.24%)
May 23, 2002 6.234 6.234 6.129 6.177 313,267 -0.06(-0.89%)
May 22, 2002 6.301 6.301 6.186 6.232 178,562 -0.03(-0.49%)
May 21, 2002 6.320 6.334 6.229 6.263 121,130 -0.04(-0.67%)
May 20, 2002 6.320 6.320 6.244 6.305 8,301,583 -0.01(-0.21%)
May 17, 2002 6.301 6.320 6.206 6.319 82,493 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.253 6.301 101,289 -0.09(-1.47%)
May 15, 2002 6.388 6.464 6.330 6.395 108,860 +0.03(+0.42%)
May 14, 2002 6.196 6.393 6.177 6.368 133,921 +0.20(+3.26%)
May 13, 2002 6.158 6.263 6.089 6.167 96,590 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,881 -0.04(-0.68%)
May 09, 2002 6.456 6.456 6.181 6.181 157,677 -0.28(-4.33%)
May 08, 2002 6.416 6.495 6.416 6.460 108,860 +0.02(+0.36%)
May 07, 2002 6.483 6.560 6.416 6.437 120,607 -0.01(-0.12%)
May 06, 2002 6.435 6.493 6.416 6.445 147,235 +0.00(+0.00%)
May 03, 2002 6.244 6.458 6.206 6.445 137,054 +0.21(+3.38%)
May 02, 2002 6.033 6.263 6.018 6.234 145,147 +0.20(+3.33%)
May 01, 2002 6.148 6.148 5.985 6.033 171,513 -0.14(-2.33%)
Apr 30, 2002 5.861 6.177 5.861 6.177 155,328 +0.36(+6.12%)
Apr 29, 2002 5.746 5.863 5.742 5.821 108,338 -0.01(-0.16%)
Apr 26, 2002 5.698 5.880 5.698 5.830 127,917 -0.10(-1.74%)
Apr 25, 2002 5.878 5.976 5.878 5.934 96,329 +0.05(+0.88%)
Apr 24, 2002 5.918 6.033 5.880 5.882 109,121 -0.02(-0.36%)
Apr 23, 2002 5.761 5.932 5.759 5.903 74,662 +0.14(+2.46%)
Apr 22, 2002 5.928 5.928 5.717 5.761 137,054 -0.13(-2.21%)
Apr 19, 2002 5.803 5.981 5.708 5.891 203,884 +0.09(+1.52%)
Apr 18, 2002 6.024 6.125 5.775 5.803 185,871 -0.16(-2.73%)
Apr 17, 2002 5.909 5.968 5.909 5.966 112,254 +0.04(+0.61%)
Apr 16, 2002 5.692 5.937 5.688 5.930 114,864 +0.21(+3.61%)
Apr 15, 2002 5.890 5.918 5.669 5.723 421,083 -0.14(-2.32%)
Apr 12, 2002 5.748 5.859 5.748 5.859 211,716 +0.11(+1.93%)
Apr 11, 2002 5.746 5.826 5.746 5.748 147,757 +0.02(+0.33%)
Apr 10, 2002 5.516 5.729 5.516 5.729 164,726 +0.18(+3.32%)
Apr 09, 2002 5.430 5.554 5.420 5.545 123,479 +0.07(+1.22%)
Apr 08, 2002 5.363 5.478 5.353 5.478 110,948 +0.07(+1.24%)
Apr 05, 2002 5.353 5.436 5.328 5.411 263,405 +0.09(+1.62%)
Apr 04, 2002 5.365 5.365 5.300 5.325 52,211 -0.04(-0.75%)
Apr 03, 2002 5.372 5.401 5.344 5.365 348,509 +0.01(+0.21%)
Apr 02, 2002 5.267 5.382 5.267 5.353 211,977 +0.06(+1.09%)
Apr 01, 2002 5.284 5.363 5.284 5.296 296,298 +0.01(+0.22%)
Mar 29, 2002 5.229 5.334 5.200 5.284 138,359 +0.00(+0.00%)
Mar 28, 2002 5.229 5.334 5.200 5.284 138,359 +0.07(+1.32%)
Mar 27, 2002 5.133 5.244 5.127 5.215 58,476 +0.08(+1.60%)
Mar 26, 2002 5.123 5.152 5.064 5.133 80,666 -0.02(-0.37%)
Mar 25, 2002 5.210 5.231 5.123 5.152 60,303 -0.04(-0.70%)
Mar 22, 2002 5.210 5.267 5.114 5.189 72,834 -0.00(-0.04%)
Mar 21, 2002 5.166 5.190 5.154 5.190 81,710 +0.04(+0.78%)
Mar 20, 2002 5.171 5.183 5.106 5.150 34,459 -0.02(-0.41%)
Mar 19, 2002 5.171 5.171 5.164 5.171 54,038 +0.00(+0.00%)
Mar 18, 2002 5.167 5.185 5.125 5.171 59,781 +0.01(+0.19%)
Mar 15, 2002 4.999 5.171 4.999 5.162 124,784 +0.07(+1.47%)
Mar 14, 2002 5.001 5.158 4.993 5.087 104,161 +0.09(+1.72%)
Mar 13, 2002 5.123 5.123 4.989 5.001 65,525 -0.17(-3.22%)
Mar 12, 2002 5.150 5.175 5.146 5.167 59,520 -0.00(-0.04%)
Mar 11, 2002 5.047 5.171 5.041 5.169 49,078 -0.00(-0.04%)
Mar 08, 2002 5.206 5.240 5.171 5.171 224,769 -0.03(-0.66%)
Mar 07, 2002 5.190 5.206 5.056 5.206 71,268 -0.01(-0.11%)
Mar 06, 2002 5.037 5.229 5.030 5.212 106,510 +0.18(+3.66%)
Mar 05, 2002 5.053 5.053 4.961 5.028 154,023 -0.02(-0.49%)
Mar 04, 2002 5.066 5.081 5.049 5.053 74,400 -0.01(-0.26%)
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.