Skip to main content

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.543 3.652 3.495 3.504 182,585 -0.03(-0.89%)
Jan 30, 2003 3.383 3.595 3.372 3.535 6,095,188 +0.17(+5.01%)
Jan 29, 2003 3.485 3.485 3.337 3.367 290,195 -0.17(-4.77%)
Jan 28, 2003 3.448 3.571 3.443 3.535 199,576 +0.04(+1.17%)
Jan 27, 2003 3.550 3.550 3.487 3.495 142,670 -0.07(-2.08%)
Jan 24, 2003 3.656 3.656 3.558 3.569 149,952 -0.10(-2.63%)
Jan 23, 2003 3.587 3.676 3.530 3.665 136,467 +0.07(+1.91%)
Jan 22, 2003 3.634 3.687 3.597 3.597 100,058 -0.05(-1.37%)
Jan 21, 2003 3.754 3.775 3.647 3.647 130,803 -0.09(-2.43%)
Jan 17, 2003 3.782 3.782 3.693 3.738 142,940 -0.05(-1.42%)
Jan 16, 2003 3.815 3.819 3.708 3.791 192,564 -0.02(-0.49%)
Jan 15, 2003 3.875 3.930 3.678 3.810 228,704 -0.08(-2.05%)
Jan 14, 2003 3.921 3.930 3.826 3.890 218,725 -0.04(-1.04%)
Jan 13, 2003 3.921 3.954 3.893 3.930 105,991 +0.02(+0.57%)
Jan 10, 2003 3.930 3.949 3.888 3.908 128,106 -0.03(-0.85%)
Jan 09, 2003 3.802 3.958 3.802 3.941 288,307 +0.14(+3.71%)
Jan 08, 2003 3.921 3.921 3.801 3.801 153,728 -0.11(-2.84%)
Jan 07, 2003 3.912 3.940 3.865 3.912 192,295 +0.01(+0.19%)
Jan 06, 2003 3.893 3.930 3.871 3.904 85,764 +0.02(+0.52%)
Jan 03, 2003 3.912 3.930 3.884 3.884 361,126 -0.01(-0.24%)
Jan 02, 2003 3.893 3.936 3.858 3.893 142,131 +0.03(+0.77%)
Dec 31, 2002 3.856 3.984 3.789 3.864 347,102 +0.03(+0.68%)
Dec 30, 2002 3.865 3.901 3.810 3.838 130,264 -0.02(-0.43%)
Dec 27, 2002 3.828 3.897 3.791 3.854 126,218 +0.02(+0.63%)
Dec 26, 2002 3.847 3.862 3.812 3.830 196,070 -0.04(-1.15%)
Dec 24, 2002 3.977 3.977 3.823 3.875 105,452 -0.14(-3.46%)
Dec 23, 2002 4.125 4.147 4.014 4.014 139,703 -0.12(-2.96%)
Dec 20, 2002 4.162 4.164 4.075 4.136 128,376 +0.00(+0.04%)
Dec 19, 2002 4.032 4.144 4.032 4.134 88,461 +0.11(+2.76%)
Dec 18, 2002 4.181 4.181 3.984 4.023 155,076 -0.19(-4.41%)
Dec 17, 2002 4.088 4.264 4.088 4.208 117,858 +0.13(+3.18%)
Dec 16, 2002 4.079 4.105 4.055 4.079 105,991 +0.01(+0.18%)
Dec 13, 2002 4.119 4.119 4.023 4.071 109,227 -0.05(-1.17%)
Dec 12, 2002 4.073 4.138 4.051 4.119 239,492 +0.06(+1.46%)
Dec 11, 2002 4.101 4.101 4.016 4.060 75,245 -0.04(-0.99%)
Dec 10, 2002 4.042 4.153 4.042 4.101 137,816 +0.07(+1.70%)
Dec 09, 2002 4.155 4.155 4.016 4.032 126,758 -0.14(-3.42%)
Dec 06, 2002 4.208 4.208 4.138 4.175 123,791 -0.05(-1.14%)
Dec 05, 2002 4.301 4.305 4.171 4.223 204,431 -0.07(-1.60%)
Dec 04, 2002 4.218 4.310 4.214 4.292 268,350 +0.05(+1.09%)
Dec 03, 2002 4.301 4.310 4.232 4.245 113,003 -0.07(-1.72%)
Dec 02, 2002 4.245 4.357 4.245 4.320 200,655 +0.11(+2.64%)
Nov 29, 2002 4.181 4.264 4.123 4.208 122,982 +0.05(+1.29%)
Nov 27, 2002 3.862 4.168 3.862 4.155 371,375 +0.31(+8.00%)
Nov 26, 2002 3.977 3.977 3.749 3.847 153,188 -0.14(-3.49%)
Nov 25, 2002 3.984 3.993 3.856 3.986 107,070 +0.00(+0.09%)
Nov 22, 2002 3.986 4.014 3.945 3.982 118,397 -0.06(-1.60%)
Nov 21, 2002 3.949 4.140 3.902 4.047 244,346 +0.13(+3.36%)
Nov 20, 2002 3.884 3.977 3.877 3.915 117,049 +0.02(+0.48%)
Nov 19, 2002 3.875 3.977 3.858 3.897 105,452 +0.01(+0.38%)
Nov 18, 2002 3.893 3.967 3.856 3.882 94,933 -0.03(-0.66%)
Nov 15, 2002 3.954 3.954 3.908 3.908 61,491 -0.05(-1.17%)
Nov 14, 2002 3.815 3.960 3.802 3.954 100,058 +0.14(+3.64%)
Nov 13, 2002 3.862 3.891 3.778 3.815 93,585 -0.05(-1.25%)
Nov 12, 2002 3.847 3.956 3.815 3.864 81,988 +0.04(+1.16%)
Nov 11, 2002 3.856 3.893 3.819 3.819 103,833 -0.07(-1.81%)
Nov 08, 2002 4.069 4.108 3.865 3.890 74,436 -0.19(-4.64%)
Nov 07, 2002 4.190 4.190 4.029 4.079 121,634 -0.12(-2.87%)
Nov 06, 2002 4.088 4.208 4.079 4.199 133,231 +0.12(+2.95%)
Nov 05, 2002 4.134 4.164 4.017 4.079 101,136 -0.06(-1.57%)
Nov 04, 2002 4.079 4.163 4.032 4.144 240,571 +0.08(+2.05%)
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.