Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2003 4.258 4.310 4.258 4.277 219,804 +0.01(+0.22%)
Aug 28, 2003 4.257 4.279 4.171 4.268 188,249 +0.01(+0.31%)
Aug 27, 2003 4.255 4.268 4.242 4.255 158,313 -0.01(-0.22%)
Aug 26, 2003 4.199 4.264 4.131 4.264 444,193 +0.06(+1.32%)
Aug 25, 2003 4.227 4.227 4.153 4.208 123,791 -0.03(-0.66%)
Aug 22, 2003 4.255 4.264 4.208 4.236 122,712 -0.04(-1.04%)
Aug 21, 2003 4.264 4.292 4.245 4.281 756,234 +0.02(+0.39%)
Aug 20, 2003 4.375 4.375 4.247 4.264 348,720 -0.13(-2.87%)
Aug 19, 2003 4.353 4.412 4.353 4.390 323,638 +0.04(+0.98%)
Aug 18, 2003 4.292 4.375 4.284 4.347 217,916 +0.07(+1.65%)
Aug 15, 2003 4.283 4.283 4.264 4.277 77,403 -0.01(-0.13%)
Aug 14, 2003 4.264 4.303 4.255 4.283 289,926 +0.00(+0.09%)
Aug 13, 2003 4.281 4.366 4.255 4.279 498,133 -0.04(-0.90%)
Aug 12, 2003 4.093 4.318 4.093 4.318 228,165 +0.20(+4.77%)
Aug 11, 2003 4.003 4.129 4.003 4.121 202,273 +0.13(+3.20%)
Aug 08, 2003 3.986 4.004 3.958 3.993 208,207 +0.03(+0.80%)
Aug 07, 2003 3.995 3.999 3.949 3.962 259,450 -0.03(-0.84%)
Aug 06, 2003 4.038 4.038 3.988 3.995 105,991 -0.02(-0.60%)
Aug 05, 2003 4.080 4.092 4.016 4.019 166,404 -0.06(-1.45%)
Aug 04, 2003 4.158 4.158 4.079 4.079 271,047 -0.08(-1.87%)
Aug 01, 2003 4.153 4.195 4.082 4.156 259,450 +0.00(+0.09%)
Jul 31, 2003 4.171 4.171 4.088 4.153 200,116 -0.02(-0.44%)
Jul 30, 2003 4.055 4.171 3.986 4.171 329,571 +0.10(+2.41%)
Jul 29, 2003 3.986 4.073 3.938 4.073 204,701 +0.10(+2.52%)
Jul 28, 2003 3.904 4.014 3.904 3.973 161,549 +0.07(+1.81%)
Jul 25, 2003 3.875 3.938 3.852 3.902 197,958 +0.04(+1.06%)
Jul 24, 2003 3.821 3.953 3.821 3.862 248,122 +0.04(+1.07%)
Jul 23, 2003 3.871 3.884 3.782 3.821 122,443 -0.04(-1.10%)
Jul 22, 2003 3.765 3.865 3.738 3.864 239,762 +0.10(+2.61%)
Jul 21, 2003 3.832 3.836 3.738 3.765 289,656 -0.09(-2.31%)
Jul 18, 2003 3.726 3.871 3.721 3.854 366,790 +0.15(+4.16%)
Jul 17, 2003 3.708 3.741 3.660 3.700 372,723 +0.04(+1.17%)
Jul 16, 2003 3.902 3.986 3.652 3.658 377,578 -0.24(-6.27%)
Jul 15, 2003 3.986 4.006 3.902 3.902 126,218 -0.08(-2.09%)
Jul 14, 2003 3.958 4.060 3.954 3.986 91,967 +0.05(+1.22%)
Jul 11, 2003 3.880 3.979 3.856 3.938 92,506 +0.06(+1.53%)
Jul 10, 2003 3.945 3.967 3.869 3.878 151,570 -0.09(-2.24%)
Jul 09, 2003 3.912 3.967 3.854 3.967 142,940 +0.06(+1.66%)
Jul 08, 2003 3.763 3.910 3.763 3.902 311,232 +0.14(+3.69%)
Jul 07, 2003 3.782 3.895 3.749 3.763 333,347 +0.01(+0.15%)
Jul 03, 2003 3.782 3.784 3.756 3.758 93,585 -0.03(-0.88%)
Jul 02, 2003 3.763 3.819 3.754 3.791 207,398 +0.04(+1.04%)
Jul 01, 2003 3.838 3.838 3.749 3.752 160,740 -0.09(-2.22%)
Jun 30, 2003 3.875 3.880 3.801 3.838 203,352 -0.04(-0.91%)
Jun 27, 2003 3.940 3.977 3.864 3.873 172,067 -0.07(-1.69%)
Jun 26, 2003 3.812 3.958 3.801 3.940 258,101 +0.14(+3.61%)
Jun 25, 2003 3.851 3.851 3.778 3.802 247,043 -0.07(-1.72%)
Jun 24, 2003 3.838 3.893 3.819 3.869 69,582 +0.02(+0.58%)
Jun 23, 2003 3.915 3.919 3.802 3.847 94,394 -0.07(-1.75%)
Jun 20, 2003 3.906 3.947 3.878 3.915 91,427 +0.02(+0.57%)
Jun 19, 2003 3.893 3.967 3.878 3.893 95,473 -0.03(-0.71%)
Jun 18, 2003 3.804 3.923 3.802 3.921 75,515 +0.11(+2.82%)
Jun 17, 2003 3.856 3.856 3.791 3.814 80,639 -0.03(-0.72%)
Jun 16, 2003 3.747 3.841 3.747 3.841 69,851 +0.10(+2.57%)
Jun 13, 2003 3.884 3.884 3.738 3.745 81,988 -0.09(-2.42%)
Jun 12, 2003 3.726 3.838 3.708 3.838 71,470 +0.11(+2.99%)
Jun 11, 2003 3.639 3.773 3.606 3.726 172,067 +0.09(+2.39%)
Jun 10, 2003 3.615 3.643 3.552 3.639 145,637 -0.00(-0.10%)
Jun 09, 2003 3.708 3.715 3.626 3.643 77,133 -0.08(-2.24%)
Jun 06, 2003 3.717 3.801 3.717 3.726 64,997 +0.02(+0.50%)
Jun 05, 2003 3.717 3.732 3.704 3.708 192,025 +0.00(+0.05%)
Jun 04, 2003 3.663 3.799 3.660 3.706 119,746 +0.04(+1.16%)
Jun 03, 2003 3.689 3.691 3.630 3.663 120,555 -0.04(-1.20%)
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.