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 (%)
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%)
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.