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 (%)
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.