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 28, 2002 5.543 5.747 5.543 5.654 355,764 +0.09(+1.67%)
Jun 27, 2002 5.367 5.561 5.320 5.561 228,455 +0.16(+3.06%)
Jun 26, 2002 5.265 5.396 5.246 5.396 174,780 -0.06(-1.15%)
Jun 25, 2002 5.606 5.641 5.422 5.459 152,123 -0.10(-1.83%)
Jun 21, 2002 5.478 5.561 5.456 5.561 216,587 +0.11(+1.97%)
Jun 20, 2002 5.394 5.524 5.394 5.454 234,389 +0.10(+1.83%)
Jun 19, 2002 5.552 5.589 5.283 5.356 250,572 -0.19(-3.35%)
Jun 18, 2002 5.506 5.571 5.491 5.541 56,102 +0.04(+0.81%)
Jun 17, 2002 5.394 5.519 5.394 5.496 113,823 +0.12(+2.24%)
Jun 14, 2002 5.305 5.376 5.228 5.376 238,434 -0.08(-1.53%)
Jun 12, 2002 5.478 5.524 5.387 5.459 103,303 -0.03(-0.51%)
Jun 11, 2002 5.672 5.717 5.487 5.487 47,740 -0.16(-2.82%)
Jun 10, 2002 5.728 5.767 5.635 5.647 89,817 -0.06(-1.10%)
Jun 07, 2002 5.660 5.728 5.650 5.710 132,703 +0.04(+0.65%)
Jun 06, 2002 5.793 5.793 5.635 5.672 128,927 -0.14(-2.36%)
Jun 05, 2002 5.617 5.813 5.608 5.810 131,624 +0.09(+1.59%)
May 31, 2002 5.719 5.719 5.691 5.719 105,191 -0.01(-0.16%)
May 28, 2002 5.904 5.904 5.708 5.728 149,696 -0.18(-2.98%)
May 27, 2002 5.988 5.988 5.876 5.904 117,059 +0.00(+0.00%)
May 24, 2002 5.988 5.988 5.876 5.904 113,013 -0.07(-1.24%)
May 23, 2002 6.034 6.034 5.932 5.978 323,667 -0.05(-0.89%)
May 22, 2002 6.099 6.099 5.988 6.032 184,490 -0.03(-0.49%)
May 21, 2002 6.117 6.130 6.028 6.062 125,151 -0.04(-0.67%)
May 20, 2002 6.117 6.117 6.043 6.103 8,577,183 -0.01(-0.21%)
May 17, 2002 6.099 6.117 6.006 6.116 85,232 +0.02(+0.27%)
May 16, 2002 6.219 6.219 6.053 6.099 104,652 -0.09(-1.47%)
May 15, 2002 6.182 6.256 6.127 6.190 112,474 +0.03(+0.42%)
May 14, 2002 5.997 6.188 5.978 6.164 138,367 +0.19(+3.26%)
May 13, 2002 5.960 6.062 5.893 5.969 99,797 +0.03(+0.47%)
May 10, 2002 6.006 6.043 5.919 5.941 143,492 -0.04(-0.68%)
May 09, 2002 6.249 6.249 5.982 5.982 162,912 -0.27(-4.33%)
May 08, 2002 6.210 6.286 6.210 6.253 112,474 +0.02(+0.36%)
May 07, 2002 6.275 6.349 6.210 6.230 124,611 -0.01(-0.12%)
May 06, 2002 6.229 6.284 6.210 6.238 152,123 +0.00(+0.00%)
May 03, 2002 6.043 6.251 6.006 6.238 141,604 +0.20(+3.38%)
May 02, 2002 5.839 6.062 5.824 6.034 149,965 +0.19(+3.33%)
May 01, 2002 5.951 5.951 5.793 5.839 177,207 -0.14(-2.33%)
Apr 30, 2002 5.672 5.978 5.672 5.978 160,485 +0.34(+6.12%)
Apr 29, 2002 5.561 5.674 5.558 5.634 111,934 -0.01(-0.16%)
Apr 26, 2002 5.515 5.691 5.515 5.643 132,164 -0.10(-1.74%)
Apr 25, 2002 5.689 5.784 5.689 5.743 99,527 +0.05(+0.88%)
Apr 24, 2002 5.728 5.839 5.691 5.693 112,744 -0.02(-0.36%)
Apr 23, 2002 5.576 5.741 5.574 5.713 77,140 +0.14(+2.46%)
Apr 22, 2002 5.737 5.737 5.533 5.576 141,604 -0.13(-2.21%)
Apr 19, 2002 5.617 5.789 5.524 5.702 210,653 +0.09(+1.52%)
Apr 18, 2002 5.830 5.928 5.589 5.617 192,042 -0.16(-2.73%)
Apr 17, 2002 5.719 5.776 5.719 5.774 115,980 +0.04(+0.61%)
Apr 16, 2002 5.509 5.747 5.506 5.739 118,678 +0.20(+3.61%)
Apr 15, 2002 5.700 5.728 5.487 5.539 435,062 -0.13(-2.32%)
Apr 12, 2002 5.563 5.671 5.563 5.671 218,745 +0.11(+1.93%)
Apr 11, 2002 5.561 5.639 5.561 5.563 152,663 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,195 +0.18(+3.32%)
Apr 09, 2002 5.255 5.376 5.246 5.367 127,578 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.181 5.302 114,632 +0.06(+1.24%)
Apr 05, 2002 5.181 5.261 5.157 5.237 272,150 +0.08(+1.62%)
Apr 04, 2002 5.192 5.192 5.129 5.153 53,944 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.192 360,079 +0.01(+0.21%)
Apr 02, 2002 5.098 5.209 5.098 5.181 219,014 +0.06(+1.09%)
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.