Skip to main content

Reliance Inc (NY: RS )

336.06 -0.84 (-0.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.699 5.737 5.647 5.647 130,255 -0.07(-1.21%)
Nov 26, 2003 5.689 5.743 5.597 5.716 580,275 -0.05(-0.80%)
Nov 25, 2003 5.737 5.746 5.712 5.762 392,593 -0.02(-0.27%)
Nov 24, 2003 5.760 5.792 5.699 5.777 217,440 -0.02(-0.33%)
Nov 21, 2003 5.900 5.900 5.708 5.796 241,977 -0.11(-1.82%)
Nov 20, 2003 5.852 5.903 5.840 5.903 246,675 +0.05(+0.88%)
Nov 19, 2003 5.697 5.869 5.693 5.852 200,473 +0.13(+2.35%)
Nov 18, 2003 5.741 5.771 5.672 5.718 244,587 -0.02(-0.43%)
Nov 17, 2003 5.614 5.743 5.612 5.743 193,425 +0.12(+2.18%)
Nov 14, 2003 5.789 5.794 5.616 5.620 155,053 -0.15(-2.59%)
Nov 13, 2003 5.710 5.815 5.710 5.769 200,212 +0.06(+1.04%)
Nov 12, 2003 5.528 5.710 5.528 5.710 347,173 +0.20(+3.61%)
Nov 11, 2003 5.545 5.549 5.499 5.511 182,200 -0.03(-0.62%)
Nov 10, 2003 5.612 5.635 5.536 5.545 231,274 -0.07(-1.19%)
Nov 07, 2003 5.555 5.612 5.555 5.612 262,337 +0.06(+1.03%)
Nov 06, 2003 5.679 5.679 5.497 5.555 194,208 -0.12(-2.19%)
Nov 05, 2003 5.651 5.720 5.612 5.679 155,836 -0.06(-1.10%)
Nov 04, 2003 5.651 5.804 5.651 5.743 372,754 +0.19(+3.34%)
Nov 03, 2003 5.551 5.607 5.536 5.557 296,533 +0.06(+1.08%)
Oct 31, 2003 5.476 5.534 5.381 5.497 397,030 +0.08(+1.52%)
Oct 30, 2003 5.440 5.532 5.415 5.415 305,147 -0.02(-0.46%)
Oct 29, 2003 5.200 5.463 5.199 5.440 385,545 +0.26(+4.99%)
Oct 28, 2003 5.227 5.266 5.101 5.181 592,283 -0.12(-2.28%)
Oct 27, 2003 5.086 5.314 5.032 5.302 606,378 +0.28(+5.53%)
Oct 24, 2003 5.017 5.074 4.944 5.024 358,136 +0.03(+0.54%)
Oct 23, 2003 5.187 5.210 4.992 4.997 432,270 -0.19(-3.62%)
Oct 22, 2003 5.248 5.277 5.128 5.185 329,423 -0.08(-1.46%)
Oct 21, 2003 5.120 5.262 5.103 5.262 480,039 +0.16(+3.08%)
Oct 20, 2003 4.833 5.110 4.833 5.105 753,079 +0.30(+6.26%)
Oct 17, 2003 4.793 5.055 4.804 4.804 610,033 +0.01(+0.24%)
Oct 16, 2003 4.599 4.808 4.681 4.793 284,786 +0.19(+4.21%)
Oct 15, 2003 4.622 4.647 4.589 4.599 286,613 -0.04(-0.79%)
Oct 14, 2003 4.559 4.655 4.511 4.635 147,744 +0.07(+1.64%)
Oct 13, 2003 4.411 4.561 4.436 4.561 155,314 +0.15(+3.39%)
Oct 10, 2003 4.453 4.473 4.390 4.411 89,012 -0.04(-0.86%)
Oct 09, 2003 4.386 4.482 4.396 4.450 183,767 +0.06(+1.44%)
Oct 08, 2003 4.482 4.482 4.386 4.386 119,291 -0.10(-2.26%)
Oct 07, 2003 4.440 4.499 4.415 4.488 242,760 +0.06(+1.34%)
Oct 06, 2003 4.377 4.455 4.371 4.429 264,426 +0.02(+0.52%)
Oct 03, 2003 4.396 4.453 4.396 4.406 258,944 +0.01(+0.22%)
Oct 02, 2003 4.381 4.423 4.369 4.396 340,647 +0.01(+0.22%)
Oct 01, 2003 4.252 4.404 4.237 4.386 132,082 +0.14(+3.20%)
Sep 30, 2003 4.233 4.323 4.212 4.250 384,501 -0.01(-0.22%)
Sep 29, 2003 4.122 4.262 4.111 4.260 237,278 +0.16(+3.83%)
Sep 26, 2003 4.237 4.237 4.103 4.103 175,152 -0.11(-2.64%)
Sep 25, 2003 4.310 4.337 4.199 4.214 189,248 -0.11(-2.44%)
Sep 24, 2003 4.402 4.421 4.348 4.319 173,325 -0.09(-2.08%)
Sep 23, 2003 4.392 4.417 4.385 4.411 191,336 +0.05(+1.23%)
Sep 22, 2003 4.423 4.423 4.283 4.358 172,020 -0.06(-1.43%)
Sep 19, 2003 4.390 4.446 4.390 4.421 286,352 +0.01(+0.26%)
Sep 18, 2003 4.381 4.421 4.379 4.409 241,194 +0.03(+0.66%)
Sep 17, 2003 4.404 4.406 4.356 4.381 117,725 -0.04(-0.91%)
Sep 16, 2003 4.396 4.425 4.367 4.421 203,605 +0.07(+1.63%)
Sep 15, 2003 4.396 4.406 4.344 4.350 94,493 -0.03(-0.66%)
Sep 12, 2003 4.388 4.430 4.342 4.379 128,950 -0.01(-0.31%)
Sep 11, 2003 4.386 4.409 4.362 4.392 157,924 +0.02(+0.44%)
Sep 10, 2003 4.406 4.406 4.340 4.373 216,657 +0.00(+0.09%)
Sep 09, 2003 4.478 4.478 4.369 4.369 99,453 -0.08(-1.89%)
Sep 08, 2003 4.448 4.501 4.425 4.453 261,554 +0.01(+0.13%)
Sep 05, 2003 4.425 4.482 4.421 4.448 300,187 +0.03(+0.61%)
Sep 04, 2003 4.440 4.444 4.369 4.421 199,167 -0.01(-0.30%)
Sep 03, 2003 4.434 4.469 4.425 4.434 381,368 +0.01(+0.22%)
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.