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: 7:00 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 (%)
Sep 30, 2002 4.269 4.269 4.127 4.185 164,726 -0.08(-1.80%)
Sep 27, 2002 4.357 4.359 4.260 4.262 182,739 -0.09(-1.98%)
Sep 26, 2002 4.338 4.375 4.288 4.348 23,547,258 +0.02(+0.44%)
Sep 25, 2002 4.329 4.422 4.271 4.329 94,763 +0.02(+0.44%)
Sep 24, 2002 4.242 4.459 4.242 4.309 245,392 +0.07(+1.67%)
Sep 23, 2002 4.608 4.608 4.208 4.239 256,096 -0.37(-7.98%)
Sep 20, 2002 4.654 4.681 4.601 4.606 172,035 +0.01(+0.21%)
Sep 19, 2002 4.606 4.664 4.597 4.597 228,946 -0.01(-0.21%)
Sep 18, 2002 4.578 4.668 4.547 4.606 148,540 +0.03(+0.63%)
Sep 17, 2002 4.587 4.599 4.516 4.578 154,545 +0.04(+0.84%)
Sep 16, 2002 4.597 4.618 4.539 4.539 75,706 -0.07(-1.46%)
Sep 13, 2002 4.491 4.633 4.491 4.606 68,135 +0.11(+2.34%)
Sep 12, 2002 4.501 4.562 4.463 4.501 138,359 -0.02(-0.42%)
Sep 11, 2002 4.466 4.560 4.466 4.520 78,055 +0.07(+1.51%)
Sep 10, 2002 4.453 4.539 4.451 4.453 109,121 +0.00(+0.00%)
Sep 09, 2002 4.597 4.606 4.445 4.453 246,175 -0.09(-1.94%)
Sep 06, 2002 4.424 4.556 4.409 4.541 7,179,042 +0.12(+2.64%)
Sep 05, 2002 4.579 4.579 4.422 4.424 6,030,395 -0.16(-3.39%)
Sep 04, 2002 4.434 4.579 4.399 4.579 76,228 +0.16(+3.73%)
Sep 03, 2002 4.650 4.650 4.405 4.415 83,015 -0.22(-4.75%)
Aug 30, 2002 4.639 4.696 4.635 4.635 57,432 +0.00(+0.00%)
Aug 29, 2002 4.568 4.645 4.520 4.635 70,224 +0.08(+1.77%)
Aug 28, 2002 4.740 4.740 4.555 4.555 63,175 -0.20(-4.11%)
Aug 27, 2002 4.865 4.894 4.750 4.750 93,458 -0.10(-1.98%)
Aug 26, 2002 4.798 4.846 4.735 4.846 71,790 +0.03(+0.60%)
Aug 23, 2002 4.855 4.924 4.817 4.817 110,165 -0.07(-1.33%)
Aug 22, 2002 4.894 4.903 4.827 4.882 85,626 +0.01(+0.16%)
Aug 21, 2002 4.807 4.922 4.775 4.874 84,321 +0.09(+1.80%)
Aug 20, 2002 4.874 4.884 4.788 4.788 158,461 +0.05(+1.01%)
Aug 16, 2002 4.779 4.779 4.650 4.740 83,799 +0.00(+0.08%)
Aug 15, 2002 4.673 4.758 4.645 4.737 42,291 +0.09(+2.02%)
Aug 14, 2002 4.637 4.643 4.445 4.643 127,917 +0.01(+0.25%)
Aug 13, 2002 4.750 4.823 4.627 4.631 155,067 -0.12(-2.50%)
Aug 12, 2002 4.769 4.788 4.689 4.750 77,794 +0.02(+0.49%)
Aug 07, 2002 4.631 4.727 4.566 4.727 51,689 +0.11(+2.32%)
Aug 06, 2002 4.501 4.620 4.472 4.620 99,462 +0.12(+2.64%)
Aug 05, 2002 4.625 4.629 4.501 4.501 210,411 -0.11(-2.49%)
Aug 02, 2002 4.855 4.865 4.616 4.616 88,236 -0.19(-3.98%)
Aug 01, 2002 4.769 4.811 4.712 4.807 47,773 +0.06(+1.21%)
Jul 31, 2002 4.894 4.894 4.723 4.750 137,315 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.882 115,647 -0.04(-0.78%)
Jul 29, 2002 4.597 4.941 4.597 4.920 158,722 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.721 4.731 70,746 -0.06(-1.24%)
Jul 25, 2002 4.760 4.905 4.708 4.790 169,947 +0.10(+2.08%)
Jul 24, 2002 4.242 4.692 4.183 4.692 167,336 +0.45(+10.66%)
Jul 23, 2002 4.625 4.645 4.217 4.240 258,706 -0.36(-7.75%)
Jul 22, 2002 4.836 4.844 4.558 4.597 130,789 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,072 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.836 5.028 266,538 -0.46(-8.38%)
Jul 12, 2002 5.583 5.679 5.422 5.487 115,908 -0.10(-1.72%)
Jul 11, 2002 5.897 5.897 5.545 5.583 143,580 -0.32(-5.39%)
Jul 10, 2002 5.999 6.054 5.886 5.901 229,729 -0.10(-1.66%)
Jul 09, 2002 5.899 6.001 5.899 6.001 263,666 +0.10(+1.72%)
Jul 08, 2002 5.650 5.899 5.650 5.899 399,415 +0.25(+4.41%)
Jul 05, 2002 5.363 5.650 5.363 5.650 80,144 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.265 5.348 78,316 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.265 5.348 160,810 -0.30(-5.32%)
Jul 02, 2002 5.784 5.803 5.648 5.648 129,483 -0.14(-2.38%)
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.