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

Reliance Inc (NY: RS )

325.23 -0.30 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2003 3.214 3.266 3.197 3.256 170,715 +0.05(+1.67%)
Apr 29, 2003 3.180 3.237 3.180 3.203 195,513 +0.01(+0.42%)
Apr 28, 2003 3.103 3.189 3.084 3.189 71,000 +0.10(+3.22%)
Apr 25, 2003 3.086 3.101 3.084 3.090 119,291 +0.01(+0.19%)
Apr 24, 2003 3.084 3.103 3.076 3.084 131,821 -0.02(-0.62%)
Apr 23, 2003 3.097 3.139 3.084 3.103 46,985 +0.01(+0.43%)
Apr 22, 2003 3.086 3.113 3.071 3.090 171,759 -0.01(-0.31%)
Apr 21, 2003 3.097 3.136 3.040 3.099 155,836 +0.02(+0.68%)
Apr 17, 2003 3.055 3.080 2.950 3.078 227,359 +0.14(+4.90%)
Apr 16, 2003 2.913 2.954 2.910 2.934 83,791 +0.04(+1.52%)
Apr 15, 2003 2.906 2.906 2.883 2.890 56,905 -0.02(-0.53%)
Apr 14, 2003 2.902 2.921 2.877 2.906 46,985 +0.02(+0.66%)
Apr 11, 2003 2.896 2.915 2.864 2.887 142,262 +0.01(+0.27%)
Apr 10, 2003 2.892 2.927 2.854 2.879 108,589 +0.00(+0.00%)
Apr 09, 2003 2.873 2.908 2.814 2.879 206,476 -0.00(-0.13%)
Apr 08, 2003 2.946 2.946 2.883 2.883 189,248 -0.02(-0.66%)
Apr 07, 2003 2.934 2.998 2.889 2.902 172,020 +0.01(+0.20%)
Apr 04, 2003 2.873 2.934 2.864 2.896 151,921 +0.02(+0.80%)
Apr 03, 2003 2.873 2.875 2.854 2.873 119,291 +0.01(+0.20%)
Apr 02, 2003 2.821 2.894 2.821 2.867 257,900 +0.06(+2.11%)
Apr 01, 2003 2.873 2.875 2.800 2.808 183,244 -0.08(-2.91%)
Mar 31, 2003 2.873 2.902 2.779 2.892 278,782 +0.02(+0.67%)
Mar 28, 2003 2.931 2.940 2.873 2.873 215,613 -0.03(-1.19%)
Mar 27, 2003 2.965 2.967 2.908 2.908 346,912 -0.06(-2.06%)
Mar 26, 2003 3.086 3.086 2.965 2.969 430,181 -0.12(-3.79%)
Mar 25, 2003 2.957 3.099 2.957 3.086 213,524 +0.11(+3.87%)
Mar 24, 2003 3.187 3.187 2.969 2.971 187,682 -0.26(-8.17%)
Mar 21, 2003 2.931 3.235 2.902 3.235 375,626 +0.29(+9.75%)
Mar 20, 2003 2.950 3.003 2.871 2.948 105,718 -0.02(-0.71%)
Mar 19, 2003 2.940 3.007 2.931 2.969 128,950 +0.03(+0.98%)
Mar 18, 2003 2.919 2.973 2.902 2.940 131,560 -0.00(-0.13%)
Mar 17, 2003 2.720 2.944 2.720 2.944 171,237 +0.24(+8.70%)
Mar 14, 2003 2.701 2.749 2.691 2.708 93,449 +0.02(+0.78%)
Mar 13, 2003 2.582 2.693 2.519 2.687 526,241 +0.11(+4.08%)
Mar 12, 2003 2.670 2.670 2.582 2.582 277,216 -0.09(-3.44%)
Mar 11, 2003 2.781 2.835 2.657 2.674 222,138 -0.11(-3.86%)
Mar 10, 2003 2.892 2.892 2.779 2.781 171,498 -0.12(-4.16%)
Mar 07, 2003 2.816 2.998 2.816 2.902 311,673 +0.07(+2.37%)
Mar 06, 2003 2.873 2.887 2.768 2.835 107,806 -0.08(-2.89%)
Mar 05, 2003 2.912 2.931 2.873 2.919 229,969 -0.00(-0.07%)
Mar 04, 2003 2.921 2.969 2.898 2.921 208,043 -0.11(-3.48%)
Mar 03, 2003 3.122 3.151 2.992 3.026 138,347 -0.11(-3.36%)
Feb 28, 2003 3.122 3.139 3.111 3.132 212,219 +0.04(+1.36%)
Feb 27, 2003 3.055 3.090 3.013 3.090 264,426 +0.06(+2.09%)
Feb 26, 2003 3.093 3.111 3.011 3.026 154,270 -0.06(-1.80%)
Feb 25, 2003 3.084 3.090 3.017 3.082 109,372 +0.01(+0.25%)
Feb 24, 2003 3.132 3.132 3.028 3.074 119,291 -0.07(-2.13%)
Feb 21, 2003 3.084 3.149 3.017 3.141 89,273 +0.05(+1.61%)
Feb 20, 2003 3.065 3.113 3.007 3.092 107,545 +0.03(+0.88%)
Feb 19, 2003 3.141 3.141 3.009 3.065 215,613 -0.06(-1.84%)
Feb 18, 2003 2.969 3.122 2.950 3.122 261,032 +0.16(+5.43%)
Feb 14, 2003 2.988 3.007 2.931 2.961 333,338 -0.02(-0.77%)
Feb 13, 2003 2.979 2.996 2.940 2.984 270,690 +0.00(+0.13%)
Feb 12, 2003 3.048 3.048 2.950 2.980 345,085 -0.07(-2.14%)
Feb 11, 2003 3.237 3.237 3.021 3.046 526,502 -0.16(-5.07%)
Feb 10, 2003 3.411 3.411 2.906 3.208 711,053 -0.20(-5.95%)
Feb 07, 2003 3.438 3.457 3.297 3.411 162,623 -0.00(-0.06%)
Feb 06, 2003 3.486 3.513 3.375 3.413 104,935 -0.02(-0.61%)
Feb 05, 2003 3.448 3.496 3.394 3.434 197,601 -0.03(-0.94%)
Feb 04, 2003 3.611 3.611 3.452 3.467 396,247 -0.16(-4.28%)
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.