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

Reliance Inc (NY: RS )

322.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jul 31, 2003 4.309 4.309 4.223 4.290 193,703 -0.02(-0.44%)
Jul 30, 2003 4.189 4.309 4.118 4.309 319,010 +0.10(+2.41%)
Jul 29, 2003 4.118 4.208 4.068 4.208 198,141 +0.10(+2.52%)
Jul 28, 2003 4.034 4.147 4.034 4.104 156,372 +0.07(+1.81%)
Jul 25, 2003 4.003 4.068 3.980 4.032 191,615 +0.04(+1.06%)
Jul 24, 2003 3.947 4.083 3.947 3.990 240,171 +0.04(+1.07%)
Jul 23, 2003 3.999 4.013 3.907 3.947 118,519 -0.04(-1.10%)
Jul 22, 2003 3.890 3.993 3.861 3.991 232,078 +0.10(+2.61%)
Jul 21, 2003 3.959 3.963 3.861 3.890 280,374 -0.09(-2.31%)
Jul 18, 2003 3.850 3.999 3.844 3.982 355,036 +0.16(+4.16%)
Jul 17, 2003 3.831 3.865 3.781 3.823 360,779 +0.04(+1.17%)
Jul 16, 2003 4.032 4.118 3.773 3.779 365,478 -0.25(-6.27%)
Jul 15, 2003 4.118 4.139 4.032 4.032 122,174 -0.09(-2.09%)
Jul 14, 2003 4.089 4.194 4.085 4.118 89,020 +0.05(+1.22%)
Jul 11, 2003 4.009 4.110 3.984 4.068 89,542 +0.06(+1.53%)
Jul 10, 2003 4.076 4.099 3.997 4.007 146,713 -0.09(-2.24%)
Jul 09, 2003 4.041 4.099 3.982 4.099 138,359 +0.07(+1.66%)
Jul 08, 2003 3.888 4.039 3.888 4.032 301,258 +0.14(+3.69%)
Jul 07, 2003 3.907 4.024 3.873 3.888 322,665 +0.01(+0.15%)
Jul 03, 2003 3.907 3.909 3.880 3.882 90,586 -0.03(-0.88%)
Jul 02, 2003 3.888 3.946 3.878 3.917 200,752 +0.04(+1.04%)
Jul 01, 2003 3.965 3.965 3.873 3.877 155,589 -0.09(-2.22%)
Jun 30, 2003 4.003 4.009 3.926 3.965 196,836 -0.04(-0.91%)
Jun 27, 2003 4.070 4.108 3.991 4.001 166,553 -0.07(-1.69%)
Jun 26, 2003 3.938 4.089 3.926 4.070 249,830 +0.14(+3.61%)
Jun 25, 2003 3.978 3.978 3.903 3.928 239,127 -0.07(-1.73%)
Jun 24, 2003 3.965 4.022 3.946 3.997 67,352 +0.02(+0.58%)
Jun 23, 2003 4.045 4.049 3.928 3.974 91,369 -0.07(-1.75%)
Jun 20, 2003 4.036 4.078 4.007 4.045 88,498 +0.02(+0.57%)
Jun 19, 2003 4.022 4.099 4.007 4.022 92,413 -0.03(-0.71%)
Jun 18, 2003 3.930 4.053 3.928 4.051 73,095 +0.11(+2.82%)
Jun 17, 2003 3.984 3.984 3.917 3.940 78,055 -0.03(-0.72%)
Jun 16, 2003 3.871 3.969 3.871 3.969 67,613 +0.10(+2.57%)
Jun 13, 2003 4.013 4.013 3.861 3.869 79,361 -0.10(-2.42%)
Jun 12, 2003 3.850 3.965 3.831 3.965 69,179 +0.11(+2.99%)
Jun 11, 2003 3.760 3.898 3.725 3.850 166,553 +0.09(+2.39%)
Jun 10, 2003 3.735 3.764 3.670 3.760 140,970 -0.00(-0.10%)
Jun 09, 2003 3.831 3.838 3.746 3.764 74,662 -0.09(-2.24%)
Jun 06, 2003 3.840 3.926 3.840 3.850 62,914 +0.02(+0.50%)
Jun 05, 2003 3.840 3.855 3.827 3.831 185,871 +0.00(+0.05%)
Jun 04, 2003 3.785 3.924 3.781 3.829 115,908 +0.04(+1.16%)
Jun 03, 2003 3.811 3.813 3.750 3.785 116,692 -0.05(-1.20%)
Jun 02, 2003 3.695 3.842 3.695 3.831 127,656 +0.15(+4.11%)
May 30, 2003 3.639 3.733 3.610 3.679 316,138 -0.05(-1.34%)
May 29, 2003 3.735 3.773 3.660 3.729 397,588 +0.20(+5.82%)
May 28, 2003 3.534 3.555 3.478 3.524 74,139 -0.01(-0.27%)
May 27, 2003 3.400 3.534 3.390 3.534 91,108 +0.15(+4.47%)
May 23, 2003 3.304 3.396 3.300 3.382 60,565 +0.08(+2.38%)
May 22, 2003 3.285 3.325 3.258 3.304 52,211 +0.01(+0.41%)
May 21, 2003 3.361 3.396 3.241 3.290 137,315 -0.09(-2.66%)
May 20, 2003 3.304 3.400 3.292 3.381 191,093 +0.10(+3.16%)
May 19, 2003 3.400 3.423 3.275 3.277 164,987 -0.12(-3.61%)
May 16, 2003 3.432 3.453 3.400 3.400 133,921 -0.07(-1.93%)
May 15, 2003 3.448 3.467 3.438 3.467 192,398 -0.01(-0.17%)
May 14, 2003 3.440 3.476 3.434 3.472 87,453 +0.03(+0.95%)
May 13, 2003 3.423 3.459 3.409 3.440 116,953 -0.01(-0.17%)
May 12, 2003 3.457 3.474 3.432 3.446 50,644 -0.00(-0.06%)
May 09, 2003 3.405 3.457 3.405 3.448 125,045 +0.03(+0.95%)
May 08, 2003 3.430 3.444 3.392 3.415 122,435 -0.01(-0.22%)
May 07, 2003 3.434 3.494 3.386 3.423 311,962 -0.02(-0.61%)
May 06, 2003 3.371 3.457 3.356 3.444 203,884 +0.09(+2.74%)
May 05, 2003 3.298 3.359 3.256 3.352 289,511 +0.06(+1.86%)
May 02, 2003 3.237 3.294 3.237 3.290 206,756 +0.04(+1.36%)
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.