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

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
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 (%)
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.