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

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
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 (%)
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%)
May 01, 2003 3.142 3.155 3.094 3.142 158,596 -0.01(-0.29%)
Apr 30, 2003 3.111 3.161 3.094 3.151 176,398 +0.05(+1.67%)
Apr 29, 2003 3.077 3.133 3.077 3.099 202,022 +0.01(+0.42%)
Apr 28, 2003 3.003 3.087 2.985 3.087 73,364 +0.10(+3.22%)
Apr 25, 2003 2.986 3.001 2.985 2.990 123,263 +0.01(+0.19%)
Apr 24, 2003 2.985 3.003 2.977 2.985 136,209 -0.02(-0.62%)
Apr 23, 2003 2.998 3.038 2.985 3.003 48,550 +0.01(+0.43%)
Apr 22, 2003 2.986 3.012 2.972 2.990 177,477 -0.01(-0.31%)
Apr 21, 2003 2.998 3.035 2.942 2.999 161,024 +0.02(+0.68%)
Apr 17, 2003 2.957 2.981 2.855 2.979 234,928 +0.14(+4.90%)
Apr 16, 2003 2.820 2.858 2.816 2.840 86,581 +0.04(+1.52%)
Apr 15, 2003 2.812 2.812 2.790 2.797 58,799 -0.01(-0.53%)
Apr 14, 2003 2.808 2.827 2.784 2.812 48,550 +0.02(+0.66%)
Apr 11, 2003 2.803 2.821 2.771 2.794 146,998 +0.01(+0.27%)
Apr 10, 2003 2.799 2.833 2.762 2.786 112,204 +0.00(+0.00%)
Apr 09, 2003 2.781 2.814 2.723 2.786 213,350 -0.00(-0.13%)
Apr 08, 2003 2.851 2.851 2.790 2.790 195,548 -0.02(-0.66%)
Apr 07, 2003 2.840 2.901 2.795 2.808 177,747 +0.01(+0.20%)
Apr 04, 2003 2.781 2.840 2.771 2.803 156,978 +0.02(+0.80%)
Apr 03, 2003 2.781 2.782 2.762 2.781 123,263 +0.01(+0.20%)
Apr 02, 2003 2.731 2.801 2.731 2.775 266,486 +0.06(+2.11%)
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.