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

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
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 (%)
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.