Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.893 3.915 3.856 3.884 5,097,304 -0.03(-0.71%)
Oct 30, 2002 3.773 3.912 3.763 3.912 203,892 +0.15(+3.94%)
Oct 29, 2002 3.810 3.819 3.682 3.763 191,755 -0.05(-1.22%)
Oct 28, 2002 3.838 3.865 3.763 3.810 87,382 -0.02(-0.48%)
Oct 25, 2002 3.884 3.893 3.802 3.828 248,931 -0.06(-1.57%)
Oct 24, 2002 3.930 3.930 3.865 3.890 272,395 -0.04(-0.90%)
Oct 23, 2002 3.949 3.956 3.806 3.925 127,567 -0.04(-0.98%)
Oct 22, 2002 4.079 4.079 3.949 3.964 70,391 -0.11(-2.82%)
Oct 21, 2002 3.893 4.108 3.893 4.079 404,547 +0.19(+4.76%)
Oct 18, 2002 3.754 3.893 3.689 3.893 381,623 +0.15(+3.91%)
Oct 17, 2002 3.875 3.877 3.541 3.747 590,100 -0.24(-6.09%)
Oct 16, 2002 4.153 4.153 3.984 3.990 142,400 -0.21(-4.99%)
Oct 15, 2002 3.856 4.199 3.847 4.199 111,924 +0.36(+9.31%)
Oct 14, 2002 3.791 3.893 3.732 3.841 53,939 +0.07(+1.82%)
Oct 11, 2002 3.726 3.847 3.726 3.773 131,343 +0.06(+1.50%)
Oct 10, 2002 3.597 3.739 3.521 3.717 174,764 +0.10(+2.82%)
Oct 09, 2002 3.967 3.967 3.615 3.615 128,376 -0.34(-8.62%)
Oct 08, 2002 3.930 4.012 3.893 3.956 81,988 +0.03(+0.66%)
Oct 07, 2002 4.014 4.075 3.930 3.930 188,789 -0.10(-2.53%)
Oct 04, 2002 4.201 4.232 4.021 4.032 74,706 -0.17(-3.97%)
Oct 03, 2002 4.268 4.372 4.199 4.199 85,224 -0.07(-1.74%)
Oct 02, 2002 4.290 4.366 4.227 4.273 121,094 -0.03(-0.65%)
Oct 01, 2002 4.060 4.301 4.010 4.301 219,264 +0.25(+6.18%)
Sep 30, 2002 4.132 4.132 3.995 4.051 170,179 -0.07(-1.80%)
Sep 27, 2002 4.218 4.220 4.123 4.125 188,789 -0.08(-1.98%)
Sep 26, 2002 4.199 4.234 4.151 4.208 24,326,816 +0.02(+0.44%)
Sep 25, 2002 4.190 4.281 4.134 4.190 97,900 +0.02(+0.44%)
Sep 24, 2002 4.106 4.316 4.106 4.171 253,516 +0.07(+1.67%)
Sep 23, 2002 4.461 4.461 4.073 4.103 264,574 -0.36(-7.98%)
Sep 20, 2002 4.505 4.531 4.453 4.459 177,731 +0.01(+0.21%)
Sep 19, 2002 4.459 4.514 4.449 4.449 236,525 -0.01(-0.21%)
Sep 18, 2002 4.431 4.518 4.401 4.459 153,458 +0.03(+0.63%)
Sep 17, 2002 4.440 4.451 4.372 4.431 159,661 +0.04(+0.84%)
Sep 16, 2002 4.449 4.470 4.394 4.394 78,212 -0.06(-1.46%)
Sep 13, 2002 4.347 4.485 4.347 4.459 70,391 +0.10(+2.34%)
Sep 12, 2002 4.357 4.416 4.320 4.357 142,940 -0.02(-0.42%)
Sep 11, 2002 4.323 4.414 4.323 4.375 80,639 +0.06(+1.51%)
Sep 10, 2002 4.310 4.394 4.309 4.310 112,734 +0.00(+0.00%)
Sep 09, 2002 4.449 4.459 4.303 4.310 254,325 -0.09(-1.94%)
Sep 06, 2002 4.283 4.410 4.268 4.396 7,416,712 +0.11(+2.64%)
Sep 05, 2002 4.433 4.433 4.281 4.283 6,230,038 -0.15(-3.39%)
Sep 04, 2002 4.292 4.433 4.258 4.433 78,751 +0.16(+3.73%)
Sep 03, 2002 4.501 4.501 4.264 4.273 85,764 -0.21(-4.75%)
Aug 30, 2002 4.490 4.546 4.486 4.486 59,333 +0.00(+0.00%)
Aug 29, 2002 4.422 4.496 4.375 4.486 72,548 +0.08(+1.77%)
Aug 28, 2002 4.588 4.588 4.409 4.409 65,267 -0.19(-4.11%)
Aug 27, 2002 4.709 4.737 4.598 4.598 96,552 -0.09(-1.98%)
Aug 26, 2002 4.644 4.690 4.583 4.690 74,167 +0.03(+0.60%)
Aug 23, 2002 4.700 4.766 4.663 4.663 113,812 -0.06(-1.33%)
Aug 22, 2002 4.737 4.746 4.672 4.726 88,461 +0.01(+0.16%)
Aug 21, 2002 4.653 4.765 4.622 4.718 87,112 +0.08(+1.80%)
Aug 20, 2002 4.718 4.728 4.635 4.635 163,707 +0.05(+1.01%)
Aug 16, 2002 4.626 4.626 4.501 4.588 86,573 +0.00(+0.08%)
Aug 15, 2002 4.524 4.605 4.496 4.585 43,691 +0.09(+2.02%)
Aug 14, 2002 4.488 4.494 4.303 4.494 132,152 +0.01(+0.25%)
Aug 13, 2002 4.598 4.668 4.479 4.483 160,200 -0.11(-2.50%)
Aug 12, 2002 4.616 4.635 4.538 4.598 80,370 +0.02(+0.49%)
Aug 07, 2002 4.483 4.575 4.420 4.575 53,400 +0.10(+2.32%)
Aug 06, 2002 4.357 4.472 4.329 4.472 102,755 +0.11(+2.64%)
Aug 05, 2002 4.477 4.481 4.357 4.357 217,377 -0.11(-2.49%)
Aug 02, 2002 4.700 4.709 4.468 4.468 91,158 -0.19(-3.98%)
Aug 01, 2002 4.616 4.657 4.561 4.653 49,354 +0.06(+1.21%)
Jul 31, 2002 4.737 4.737 4.572 4.598 141,861 -0.13(-2.71%)
Jul 30, 2002 4.774 4.774 4.672 4.726 119,476 -0.04(-0.78%)
Jul 29, 2002 4.449 4.783 4.449 4.763 163,976 +0.18(+4.01%)
Jul 26, 2002 4.663 4.672 4.570 4.579 73,088 -0.06(-1.24%)
Jul 25, 2002 4.607 4.748 4.557 4.637 175,573 +0.09(+2.08%)
Jul 24, 2002 4.106 4.542 4.049 4.542 172,876 +0.44(+10.66%)
Jul 23, 2002 4.477 4.496 4.082 4.105 267,271 -0.34(-7.75%)
Jul 22, 2002 4.681 4.689 4.412 4.449 135,119 -0.24(-5.14%)
Jul 19, 2002 4.926 4.926 4.644 4.690 105,452 -0.18(-3.62%)
Jul 17, 2002 4.839 4.950 4.681 4.867 275,362 -0.44(-8.38%)
Jul 12, 2002 5.404 5.497 5.248 5.311 119,746 -0.09(-1.72%)
Jul 11, 2002 5.708 5.708 5.367 5.404 148,334 -0.31(-5.39%)
Jul 10, 2002 5.806 5.860 5.697 5.712 237,334 -0.10(-1.66%)
Jul 09, 2002 5.710 5.808 5.710 5.808 272,395 +0.10(+1.72%)
Jul 08, 2002 5.469 5.710 5.469 5.710 412,638 +0.24(+4.41%)
Jul 05, 2002 5.191 5.469 5.191 5.469 82,797 +0.29(+5.66%)
Jul 04, 2002 5.478 5.478 5.096 5.176 80,909 +0.00(+0.00%)
Jul 03, 2002 5.478 5.478 5.096 5.176 166,134 -0.29(-5.32%)
Jul 02, 2002 5.599 5.617 5.467 5.467 133,770 -0.13(-2.38%)
Jul 01, 2002 5.673 5.679 5.569 5.601 93,585 -0.05(-0.95%)
Jun 28, 2002 5.543 5.747 5.543 5.654 355,732 +0.09(+1.67%)
Jun 27, 2002 5.367 5.562 5.321 5.562 228,434 +0.17(+3.06%)
Jun 26, 2002 5.265 5.397 5.247 5.397 174,764 -0.06(-1.15%)
Jun 25, 2002 5.606 5.641 5.423 5.460 152,110 -0.10(-1.83%)
Jun 21, 2002 5.478 5.562 5.456 5.562 216,567 +0.11(+1.97%)
Jun 20, 2002 5.395 5.525 5.395 5.454 234,368 +0.10(+1.83%)
Jun 19, 2002 5.552 5.590 5.284 5.356 250,550 -0.19(-3.35%)
Jun 18, 2002 5.506 5.571 5.491 5.541 56,097 +0.04(+0.81%)
Jun 17, 2002 5.395 5.519 5.395 5.497 113,812 +0.12(+2.24%)
Jun 14, 2002 5.306 5.376 5.228 5.376 238,413 -0.08(-1.53%)
Jun 12, 2002 5.478 5.525 5.388 5.460 103,294 -0.03(-0.51%)
Jun 11, 2002 5.673 5.717 5.488 5.488 47,736 -0.16(-2.82%)
Jun 10, 2002 5.729 5.768 5.636 5.647 89,809 -0.06(-1.10%)
Jun 07, 2002 5.660 5.729 5.651 5.710 132,691 +0.04(+0.65%)
Jun 06, 2002 5.793 5.793 5.636 5.673 128,915 -0.14(-2.36%)
Jun 05, 2002 5.617 5.814 5.608 5.810 131,612 +0.09(+1.59%)
May 31, 2002 5.719 5.719 5.692 5.719 105,182 -0.01(-0.16%)
May 28, 2002 5.905 5.905 5.708 5.729 149,682 -0.18(-2.98%)
May 27, 2002 5.988 5.988 5.877 5.905 117,049 +0.00(+0.00%)
May 24, 2002 5.988 5.988 5.877 5.905 113,003 -0.07(-1.24%)
May 23, 2002 6.035 6.035 5.933 5.979 323,638 -0.05(-0.89%)
May 22, 2002 6.099 6.099 5.988 6.033 184,473 -0.03(-0.49%)
May 21, 2002 6.118 6.131 6.029 6.062 125,140 -0.04(-0.67%)
May 20, 2002 6.118 6.118 6.044 6.103 8,576,416 -0.01(-0.21%)
May 17, 2002 6.099 6.118 6.007 6.116 85,224 +0.02(+0.27%)
May 16, 2002 6.220 6.220 6.053 6.099 104,643 -0.09(-1.47%)
May 15, 2002 6.183 6.257 6.127 6.190 112,464 +0.03(+0.42%)
May 14, 2002 5.997 6.188 5.979 6.164 138,355 +0.19(+3.26%)
May 13, 2002 5.960 6.062 5.894 5.970 99,788 +0.03(+0.47%)
May 10, 2002 6.007 6.044 5.920 5.942 143,479 -0.04(-0.68%)
May 09, 2002 6.250 6.250 5.983 5.983 162,897 -0.27(-4.33%)
May 08, 2002 6.211 6.287 6.211 6.253 112,464 +0.02(+0.36%)
May 07, 2002 6.276 6.350 6.211 6.231 124,600 -0.01(-0.12%)
May 06, 2002 6.229 6.285 6.211 6.238 152,110 +0.00(+0.00%)
May 03, 2002 6.044 6.251 6.007 6.238 141,591 +0.20(+3.38%)
May 02, 2002 5.840 6.062 5.825 6.035 149,952 +0.19(+3.33%)
May 01, 2002 5.951 5.951 5.793 5.840 177,191 -0.14(-2.33%)
Apr 30, 2002 5.673 5.979 5.673 5.979 160,470 +0.34(+6.12%)
Apr 29, 2002 5.562 5.675 5.558 5.634 111,924 -0.01(-0.16%)
Apr 26, 2002 5.515 5.692 5.515 5.643 132,152 -0.10(-1.74%)
Apr 25, 2002 5.690 5.784 5.690 5.743 99,518 +0.05(+0.88%)
Apr 24, 2002 5.729 5.840 5.692 5.693 112,734 -0.02(-0.36%)
Apr 23, 2002 5.577 5.742 5.575 5.714 77,133 +0.14(+2.46%)
Apr 22, 2002 5.738 5.738 5.534 5.577 141,591 -0.13(-2.21%)
Apr 19, 2002 5.617 5.790 5.525 5.703 210,634 +0.09(+1.52%)
Apr 18, 2002 5.831 5.929 5.590 5.617 192,025 -0.16(-2.73%)
Apr 17, 2002 5.719 5.777 5.719 5.775 115,970 +0.04(+0.61%)
Apr 16, 2002 5.510 5.747 5.506 5.740 118,667 +0.20(+3.61%)
Apr 15, 2002 5.701 5.729 5.488 5.540 435,023 -0.13(-2.32%)
Apr 12, 2002 5.564 5.671 5.564 5.671 218,725 +0.11(+1.93%)
Apr 11, 2002 5.562 5.640 5.562 5.564 152,649 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,179 +0.18(+3.32%)
Apr 09, 2002 5.256 5.376 5.247 5.367 127,567 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.182 5.302 114,621 +0.06(+1.24%)
Apr 05, 2002 5.182 5.261 5.158 5.237 272,125 +0.08(+1.62%)
Apr 04, 2002 5.193 5.193 5.130 5.154 53,939 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.193 360,047 +0.01(+0.21%)
Apr 02, 2002 5.098 5.210 5.098 5.182 218,995 +0.06(+1.09%)
Apr 01, 2002 5.115 5.191 5.115 5.126 306,107 +0.01(+0.22%)
Mar 29, 2002 5.061 5.163 5.033 5.115 142,940 +0.00(+0.00%)
Mar 28, 2002 5.061 5.163 5.033 5.115 142,940 +0.07(+1.32%)
Mar 27, 2002 4.969 5.076 4.963 5.048 60,412 +0.08(+1.60%)
Mar 26, 2002 4.959 4.987 4.902 4.969 83,336 -0.02(-0.37%)
Mar 25, 2002 5.043 5.063 4.959 4.987 62,300 -0.04(-0.70%)
Mar 22, 2002 5.043 5.098 4.950 5.022 75,245 -0.00(-0.04%)
Mar 21, 2002 5.000 5.024 4.989 5.024 84,415 +0.04(+0.78%)
Mar 20, 2002 5.006 5.017 4.943 4.985 35,600 -0.02(-0.41%)
Mar 19, 2002 5.006 5.006 4.998 5.006 55,827 +0.00(+0.00%)
Mar 18, 2002 5.002 5.019 4.961 5.006 61,760 +0.01(+0.19%)
Mar 15, 2002 4.839 5.006 4.839 4.996 128,915 +0.07(+1.47%)
Mar 14, 2002 4.841 4.993 4.833 4.924 107,609 +0.08(+1.72%)
Mar 13, 2002 4.959 4.959 4.829 4.841 67,694 -0.16(-3.22%)
Mar 12, 2002 4.985 5.009 4.981 5.002 61,491 -0.00(-0.04%)
Mar 11, 2002 4.885 5.006 4.880 5.004 50,703 -0.00(-0.04%)
Mar 08, 2002 5.039 5.072 5.006 5.006 232,210 -0.03(-0.66%)
Mar 07, 2002 5.024 5.039 4.894 5.039 73,627 -0.01(-0.11%)
Mar 06, 2002 4.876 5.061 4.868 5.045 110,037 +0.18(+3.66%)
Mar 05, 2002 4.891 4.891 4.802 4.867 159,122 -0.02(-0.49%)
Mar 04, 2002 4.904 4.918 4.887 4.891 76,864 -0.01(-0.26%)
Mar 01, 2002 4.820 4.904 4.807 4.904 111,655 +0.08(+1.73%)
Feb 28, 2002 4.792 4.829 4.787 4.820 96,282 +0.00(+0.00%)
Feb 27, 2002 4.813 4.846 4.792 4.820 63,109 +0.01(+0.15%)
Feb 26, 2002 4.822 4.850 4.811 4.813 138,085 -0.02(-0.46%)
Feb 25, 2002 4.867 4.867 4.792 4.835 90,888 -0.04(-0.84%)
Feb 22, 2002 4.867 4.913 4.820 4.876 87,112 +0.01(+0.19%)
Feb 21, 2002 4.913 4.987 4.867 4.867 69,851 -0.03(-0.53%)
Feb 20, 2002 4.839 4.894 4.820 4.893 69,042 +0.04(+0.92%)
Feb 19, 2002 4.857 4.857 4.802 4.848 86,303 -0.00(-0.04%)
Feb 18, 2002 4.802 4.905 4.802 4.850 92,506 +0.00(+0.00%)
Feb 15, 2002 4.802 4.905 4.802 4.850 92,506 +0.05(+1.00%)
Feb 14, 2002 4.867 4.870 4.798 4.802 79,291 -0.06(-1.33%)
Feb 13, 2002 4.820 4.885 4.820 4.867 104,373 +0.01(+0.19%)
Feb 12, 2002 4.820 4.857 4.813 4.857 144,019 +0.02(+0.38%)
Feb 11, 2002 4.774 4.867 4.774 4.839 248,662 +0.11(+2.35%)
Feb 08, 2002 4.746 4.746 4.709 4.728 103,833 +0.02(+0.39%)
Feb 07, 2002 4.774 4.802 4.709 4.709 85,764 -0.06(-1.36%)
Feb 06, 2002 4.796 4.811 4.774 4.774 78,482 -0.03(-0.58%)
Feb 05, 2002 4.885 4.885 4.800 4.802 101,946 +0.00(+0.00%)
Feb 04, 2002 4.802 4.804 4.802 4.802 92,506 +0.00(+0.00%)
Feb 01, 2002 4.820 4.820 4.765 4.802 64,457 -0.02(-0.38%)
Jan 31, 2002 4.826 4.857 4.787 4.820 251,089 +0.00(+0.00%)
Jan 30, 2002 4.863 4.913 4.818 4.820 253,516 -0.04(-0.88%)
Jan 29, 2002 4.844 4.876 4.829 4.863 72,009 +0.02(+0.38%)
Jan 28, 2002 4.783 4.867 4.783 4.844 114,891 +0.05(+1.01%)
Jan 25, 2002 4.746 4.815 4.744 4.796 76,864 +0.05(+1.05%)
Jan 24, 2002 4.728 4.776 4.716 4.746 97,630 +0.01(+0.12%)
Jan 23, 2002 4.561 4.770 4.537 4.740 194,722 +0.17(+3.65%)
Jan 22, 2002 4.598 4.622 4.531 4.574 100,058 -0.03(-0.72%)
Jan 21, 2002 4.598 4.690 4.598 4.607 64,997 +0.00(+0.00%)
Jan 18, 2002 4.598 4.690 4.598 4.607 64,188 -0.04(-0.80%)
Jan 17, 2002 4.607 4.694 4.574 4.644 71,739 +0.02(+0.52%)
Jan 16, 2002 4.672 4.672 4.588 4.620 74,436 -0.03(-0.72%)
Jan 15, 2002 4.605 4.672 4.496 4.653 77,942 +0.05(+1.01%)
Jan 14, 2002 4.729 4.811 4.570 4.607 82,797 -0.12(-2.59%)
Jan 11, 2002 4.783 4.820 4.729 4.729 64,188 -0.05(-1.12%)
Jan 10, 2002 4.766 4.783 4.746 4.783 69,851 -0.08(-1.71%)
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.