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

Reliance Inc (NY: RS )

319.49 -0.67 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
May 30, 2003 3.639 3.733 3.611 3.680 316,110 -0.05(-1.34%)
May 29, 2003 3.735 3.773 3.660 3.729 397,552 +0.20(+5.82%)
May 28, 2003 3.534 3.555 3.478 3.524 74,133 -0.01(-0.27%)
May 27, 2003 3.400 3.534 3.390 3.534 91,100 +0.15(+4.47%)
May 23, 2003 3.304 3.396 3.300 3.383 60,559 +0.08(+2.38%)
May 22, 2003 3.285 3.325 3.258 3.304 52,206 +0.01(+0.41%)
May 21, 2003 3.362 3.396 3.241 3.291 137,303 -0.09(-2.66%)
May 20, 2003 3.304 3.400 3.293 3.381 191,075 +0.10(+3.16%)
May 19, 2003 3.400 3.423 3.275 3.277 164,972 -0.12(-3.61%)
May 16, 2003 3.433 3.454 3.400 3.400 133,909 -0.07(-1.93%)
May 15, 2003 3.448 3.467 3.438 3.467 192,381 -0.01(-0.17%)
May 14, 2003 3.440 3.477 3.434 3.473 87,445 +0.03(+0.95%)
May 13, 2003 3.423 3.459 3.410 3.440 116,942 -0.01(-0.17%)
May 12, 2003 3.457 3.475 3.433 3.446 50,640 -0.00(-0.06%)
May 09, 2003 3.406 3.457 3.406 3.448 125,034 +0.03(+0.95%)
May 08, 2003 3.431 3.444 3.392 3.415 122,424 -0.01(-0.22%)
May 07, 2003 3.434 3.494 3.387 3.423 311,934 -0.02(-0.61%)
May 06, 2003 3.371 3.457 3.356 3.444 203,866 +0.09(+2.74%)
May 05, 2003 3.298 3.360 3.256 3.352 289,485 +0.06(+1.86%)
May 02, 2003 3.237 3.295 3.237 3.291 206,737 +0.04(+1.36%)
May 01, 2003 3.247 3.260 3.197 3.247 153,487 -0.01(-0.29%)
Apr 30, 2003 3.214 3.266 3.197 3.256 170,715 +0.05(+1.67%)
Apr 29, 2003 3.180 3.237 3.180 3.203 195,513 +0.01(+0.42%)
Apr 28, 2003 3.103 3.189 3.084 3.189 71,000 +0.10(+3.22%)
Apr 25, 2003 3.086 3.101 3.084 3.090 119,291 +0.01(+0.19%)
Apr 24, 2003 3.084 3.103 3.076 3.084 131,821 -0.02(-0.62%)
Apr 23, 2003 3.097 3.139 3.084 3.103 46,985 +0.01(+0.43%)
Apr 22, 2003 3.086 3.113 3.071 3.090 171,759 -0.01(-0.31%)
Apr 21, 2003 3.097 3.136 3.040 3.099 155,836 +0.02(+0.68%)
Apr 17, 2003 3.055 3.080 2.950 3.078 227,359 +0.14(+4.90%)
Apr 16, 2003 2.913 2.954 2.910 2.934 83,791 +0.04(+1.52%)
Apr 15, 2003 2.906 2.906 2.883 2.890 56,905 -0.02(-0.53%)
Apr 14, 2003 2.902 2.921 2.877 2.906 46,985 +0.02(+0.66%)
Apr 11, 2003 2.896 2.915 2.864 2.887 142,262 +0.01(+0.27%)
Apr 10, 2003 2.892 2.927 2.854 2.879 108,589 +0.00(+0.00%)
Apr 09, 2003 2.873 2.908 2.814 2.879 206,476 -0.00(-0.13%)
Apr 08, 2003 2.946 2.946 2.883 2.883 189,248 -0.02(-0.66%)
Apr 07, 2003 2.934 2.998 2.889 2.902 172,020 +0.01(+0.20%)
Apr 04, 2003 2.873 2.934 2.864 2.896 151,921 +0.02(+0.80%)
Apr 03, 2003 2.873 2.875 2.854 2.873 119,291 +0.01(+0.20%)
Apr 02, 2003 2.821 2.894 2.821 2.867 257,900 +0.06(+2.11%)
Apr 01, 2003 2.873 2.875 2.800 2.808 183,244 -0.08(-2.91%)
Mar 31, 2003 2.873 2.902 2.779 2.892 278,782 +0.02(+0.67%)
Mar 28, 2003 2.931 2.940 2.873 2.873 215,613 -0.03(-1.19%)
Mar 27, 2003 2.965 2.967 2.908 2.908 346,912 -0.06(-2.06%)
Mar 26, 2003 3.086 3.086 2.965 2.969 430,181 -0.12(-3.79%)
Mar 25, 2003 2.957 3.099 2.957 3.086 213,524 +0.11(+3.87%)
Mar 24, 2003 3.187 3.187 2.969 2.971 187,682 -0.26(-8.17%)
Mar 21, 2003 2.931 3.235 2.902 3.235 375,626 +0.29(+9.75%)
Mar 20, 2003 2.950 3.003 2.871 2.948 105,718 -0.02(-0.71%)
Mar 19, 2003 2.940 3.007 2.931 2.969 128,950 +0.03(+0.98%)
Mar 18, 2003 2.919 2.973 2.902 2.940 131,560 -0.00(-0.13%)
Mar 17, 2003 2.720 2.944 2.720 2.944 171,237 +0.24(+8.70%)
Mar 14, 2003 2.701 2.749 2.691 2.708 93,449 +0.02(+0.78%)
Mar 13, 2003 2.582 2.693 2.519 2.687 526,241 +0.11(+4.08%)
Mar 12, 2003 2.670 2.670 2.582 2.582 277,216 -0.09(-3.44%)
Mar 11, 2003 2.781 2.835 2.657 2.674 222,138 -0.11(-3.86%)
Mar 10, 2003 2.892 2.892 2.779 2.781 171,498 -0.12(-4.16%)
Mar 07, 2003 2.816 2.998 2.816 2.902 311,673 +0.07(+2.37%)
Mar 06, 2003 2.873 2.887 2.768 2.835 107,806 -0.08(-2.89%)
Mar 05, 2003 2.912 2.931 2.873 2.919 229,969 -0.00(-0.07%)
Mar 04, 2003 2.921 2.969 2.898 2.921 208,043 -0.11(-3.48%)
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.