Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 5.861 5.867 5.754 5.786 90,586 -0.06(-0.95%)
Jun 28, 2002 5.727 5.937 5.727 5.842 344,332 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,114 +0.17(+3.06%)
Jun 26, 2002 5.439 5.575 5.420 5.575 169,164 -0.07(-1.15%)
Jun 25, 2002 5.792 5.828 5.602 5.641 147,235 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,628 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,857 +0.10(+1.83%)
Jun 19, 2002 5.736 5.775 5.459 5.533 242,521 -0.19(-3.35%)
Jun 18, 2002 5.688 5.755 5.673 5.725 54,299 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,165 +0.12(+2.24%)
Jun 14, 2002 5.482 5.554 5.401 5.554 230,773 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,984 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.669 5.669 46,206 -0.16(-2.82%)
Jun 10, 2002 5.918 5.958 5.822 5.834 86,931 -0.07(-1.10%)
Jun 07, 2002 5.847 5.918 5.838 5.899 128,439 +0.04(+0.65%)
Jun 06, 2002 5.985 5.985 5.822 5.861 124,784 -0.14(-2.36%)
Jun 05, 2002 5.803 6.006 5.794 6.003 127,395 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,811 -0.01(-0.16%)
May 28, 2002 6.100 6.100 5.897 5.918 144,886 -0.18(-2.98%)
May 27, 2002 6.186 6.186 6.071 6.100 113,298 +0.00(+0.00%)
May 24, 2002 6.186 6.186 6.071 6.100 109,382 -0.08(-1.24%)
May 23, 2002 6.234 6.234 6.129 6.177 313,267 -0.06(-0.89%)
May 22, 2002 6.301 6.301 6.186 6.232 178,562 -0.03(-0.49%)
May 21, 2002 6.320 6.334 6.229 6.263 121,130 -0.04(-0.67%)
May 20, 2002 6.320 6.320 6.244 6.305 8,301,583 -0.01(-0.21%)
May 17, 2002 6.301 6.320 6.206 6.319 82,493 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.253 6.301 101,289 -0.09(-1.47%)
May 15, 2002 6.388 6.464 6.330 6.395 108,860 +0.03(+0.42%)
May 14, 2002 6.196 6.393 6.177 6.368 133,921 +0.20(+3.26%)
May 13, 2002 6.158 6.263 6.089 6.167 96,590 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,881 -0.04(-0.68%)
May 09, 2002 6.456 6.456 6.181 6.181 157,677 -0.28(-4.33%)
May 08, 2002 6.416 6.495 6.416 6.460 108,860 +0.02(+0.36%)
May 07, 2002 6.483 6.560 6.416 6.437 120,607 -0.01(-0.12%)
May 06, 2002 6.435 6.493 6.416 6.445 147,235 +0.00(+0.00%)
May 03, 2002 6.244 6.458 6.206 6.445 137,054 +0.21(+3.38%)
May 02, 2002 6.033 6.263 6.018 6.234 145,147 +0.20(+3.33%)
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.