Skip to main content

Reliance Inc (NY: RS )

335.44 -1.46 (-0.43%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.894 4.894 4.724 4.750 137,303 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.883 115,637 -0.04(-0.78%)
Jul 29, 2002 4.597 4.942 4.597 4.921 158,707 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.722 4.731 70,739 -0.06(-1.24%)
Jul 25, 2002 4.760 4.906 4.708 4.791 169,932 +0.10(+2.08%)
Jul 24, 2002 4.243 4.693 4.183 4.693 167,321 +0.45(+10.66%)
Jul 23, 2002 4.626 4.645 4.218 4.241 258,683 -0.36(-7.75%)
Jul 22, 2002 4.837 4.844 4.559 4.597 130,777 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,063 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.837 5.028 266,514 -0.46(-8.38%)
Jul 12, 2002 5.584 5.679 5.423 5.488 115,898 -0.10(-1.72%)
Jul 11, 2002 5.898 5.898 5.545 5.584 143,567 -0.32(-5.39%)
Jul 10, 2002 5.999 6.055 5.886 5.902 229,708 -0.10(-1.66%)
Jul 09, 2002 5.900 6.001 5.900 6.001 263,643 +0.10(+1.72%)
Jul 08, 2002 5.651 5.900 5.651 5.900 399,380 +0.25(+4.41%)
Jul 05, 2002 5.363 5.651 5.363 5.651 80,137 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.266 5.348 78,309 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.266 5.348 160,796 -0.30(-5.32%)
Jul 02, 2002 5.785 5.804 5.649 5.649 129,472 -0.14(-2.38%)
Jul 01, 2002 5.861 5.867 5.754 5.787 90,578 -0.06(-0.95%)
Jun 28, 2002 5.727 5.938 5.727 5.842 344,302 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,094 +0.17(+3.06%)
Jun 26, 2002 5.440 5.576 5.421 5.576 169,149 -0.07(-1.15%)
Jun 25, 2002 5.792 5.829 5.603 5.641 147,222 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,609 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,837 +0.10(+1.83%)
Jun 19, 2002 5.737 5.775 5.459 5.534 242,499 -0.19(-3.35%)
Jun 18, 2002 5.689 5.756 5.674 5.725 54,294 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,155 +0.12(+2.24%)
Jun 14, 2002 5.482 5.555 5.402 5.555 230,752 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,975 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.670 5.670 46,202 -0.16(-2.82%)
Jun 10, 2002 5.919 5.959 5.823 5.835 86,923 -0.07(-1.10%)
Jun 07, 2002 5.848 5.919 5.838 5.900 128,428 +0.04(+0.65%)
Jun 06, 2002 5.986 5.986 5.823 5.861 124,773 -0.14(-2.36%)
Jun 05, 2002 5.804 6.007 5.794 6.003 127,383 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,802 -0.01(-0.16%)
May 28, 2002 6.101 6.101 5.898 5.919 144,873 -0.18(-2.98%)
May 27, 2002 6.187 6.187 6.072 6.101 113,288 +0.00(+0.00%)
May 24, 2002 6.187 6.187 6.072 6.101 109,372 -0.08(-1.24%)
May 23, 2002 6.235 6.235 6.130 6.177 313,239 -0.06(-0.89%)
May 22, 2002 6.302 6.302 6.187 6.233 178,546 -0.03(-0.49%)
May 21, 2002 6.321 6.334 6.229 6.264 121,119 -0.04(-0.67%)
May 20, 2002 6.321 6.321 6.244 6.306 8,300,839 -0.01(-0.21%)
May 17, 2002 6.302 6.321 6.206 6.319 82,486 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.254 6.302 101,280 -0.09(-1.47%)
May 15, 2002 6.388 6.465 6.331 6.396 108,850 +0.03(+0.42%)
May 14, 2002 6.197 6.394 6.177 6.369 133,909 +0.20(+3.26%)
May 13, 2002 6.158 6.264 6.089 6.168 96,582 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,869 -0.04(-0.68%)
May 09, 2002 6.457 6.457 6.181 6.181 157,663 -0.28(-4.33%)
May 08, 2002 6.417 6.495 6.417 6.461 108,850 +0.02(+0.36%)
May 07, 2002 6.484 6.560 6.417 6.438 120,597 -0.01(-0.12%)
May 06, 2002 6.436 6.493 6.417 6.446 147,222 +0.00(+0.00%)
May 03, 2002 6.244 6.459 6.206 6.446 137,042 +0.21(+3.38%)
May 02, 2002 6.034 6.264 6.018 6.235 145,134 +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.