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

Reliance Inc (NY: RS )

277.11 -3.50 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 6.414 6.416 6.117 6.156 316,115 -0.26(-4.05%)
Dec 30, 2003 6.470 6.470 6.377 6.416 291,030 -0.07(-1.11%)
Dec 29, 2003 6.238 6.488 6.238 6.488 202,831 +0.25(+4.01%)
Dec 26, 2003 6.158 6.238 6.158 6.238 136,209 +0.07(+1.20%)
Dec 24, 2003 6.260 6.260 6.160 6.164 93,324 -0.12(-1.89%)
Dec 23, 2003 6.173 6.282 6.164 6.282 312,069 +0.04(+0.71%)
Dec 22, 2003 6.097 6.238 6.097 6.238 246,796 +0.12(+2.03%)
Dec 19, 2003 6.208 6.223 6.034 6.114 325,555 -0.10(-1.55%)
Dec 18, 2003 5.876 6.286 5.875 6.210 654,077 +0.30(+5.02%)
Dec 17, 2003 5.917 5.923 5.865 5.913 244,099 +0.01(+0.16%)
Dec 16, 2003 5.806 5.904 5.717 5.904 268,104 +0.08(+1.37%)
Dec 15, 2003 5.930 5.971 5.806 5.824 260,012 -0.04(-0.70%)
Dec 12, 2003 5.747 5.865 5.704 5.865 443,963 +0.16(+2.79%)
Dec 11, 2003 5.524 5.850 5.524 5.706 815,641 +0.11(+2.06%)
Dec 10, 2003 5.988 5.988 5.589 5.591 524,071 -0.42(-7.06%)
Dec 09, 2003 5.960 6.071 5.960 6.015 231,152 +0.08(+1.28%)
Dec 08, 2003 5.923 5.969 5.888 5.939 302,089 +0.06(+1.07%)
Dec 05, 2003 5.867 5.919 5.784 5.876 225,488 -0.03(-0.53%)
Dec 04, 2003 5.713 5.939 5.695 5.908 352,797 +0.22(+3.81%)
Dec 03, 2003 5.715 5.810 5.691 5.691 245,717 -0.02(-0.39%)
Dec 02, 2003 5.750 5.750 5.706 5.713 393,525 +0.01(+0.13%)
Dec 01, 2003 5.513 5.793 5.513 5.706 414,294 +0.24(+4.41%)
Nov 28, 2003 5.515 5.552 5.465 5.465 134,591 -0.07(-1.21%)
Nov 26, 2003 5.506 5.558 5.417 5.532 599,593 -0.04(-0.80%)
Nov 25, 2003 5.552 5.561 5.528 5.576 405,663 -0.01(-0.27%)
Nov 24, 2003 5.574 5.606 5.515 5.591 224,679 -0.02(-0.33%)
Nov 21, 2003 5.710 5.710 5.524 5.609 250,032 -0.10(-1.82%)
Nov 20, 2003 5.663 5.713 5.652 5.713 254,888 +0.05(+0.88%)
Nov 19, 2003 5.513 5.680 5.509 5.663 207,147 +0.13(+2.35%)
Nov 18, 2003 5.556 5.585 5.489 5.533 252,730 -0.02(-0.43%)
Nov 17, 2003 5.433 5.558 5.431 5.558 199,864 +0.12(+2.18%)
Nov 14, 2003 5.602 5.608 5.435 5.439 160,215 -0.14(-2.59%)
Nov 13, 2003 5.526 5.628 5.526 5.584 206,877 +0.06(+1.04%)
Nov 12, 2003 5.350 5.526 5.350 5.526 358,731 +0.19(+3.61%)
Nov 11, 2003 5.367 5.370 5.322 5.333 188,266 -0.03(-0.62%)
Nov 10, 2003 5.431 5.454 5.357 5.367 238,974 -0.06(-1.19%)
Nov 07, 2003 5.376 5.431 5.376 5.431 271,071 +0.06(+1.03%)
Nov 06, 2003 5.496 5.496 5.320 5.376 200,673 -0.12(-2.19%)
Nov 05, 2003 5.469 5.535 5.431 5.496 161,024 -0.06(-1.10%)
Nov 04, 2003 5.469 5.617 5.469 5.558 385,164 +0.18(+3.34%)
Nov 03, 2003 5.372 5.426 5.357 5.378 306,405 +0.06(+1.08%)
Oct 31, 2003 5.300 5.356 5.207 5.320 410,248 +0.08(+1.52%)
Oct 30, 2003 5.265 5.354 5.241 5.241 315,305 -0.02(-0.46%)
Oct 29, 2003 5.033 5.287 5.031 5.265 398,380 +0.25(+4.99%)
Oct 28, 2003 5.059 5.096 4.937 5.014 612,000 -0.12(-2.28%)
Oct 27, 2003 4.922 5.142 4.870 5.131 626,565 +0.27(+5.53%)
Oct 24, 2003 4.855 4.911 4.785 4.862 370,059 +0.03(+0.54%)
Oct 23, 2003 5.020 5.042 4.831 4.836 446,660 -0.18(-3.62%)
Oct 22, 2003 5.079 5.107 4.963 5.018 340,390 -0.07(-1.46%)
Oct 21, 2003 4.955 5.092 4.938 5.092 496,020 +0.15(+3.08%)
Oct 20, 2003 4.677 4.946 4.677 4.940 778,150 +0.29(+6.26%)
Oct 17, 2003 4.638 4.892 4.649 4.649 630,342 +0.01(+0.24%)
Oct 16, 2003 4.451 4.653 4.531 4.638 294,267 +0.19(+4.21%)
Oct 15, 2003 4.473 4.497 4.442 4.451 296,155 -0.04(-0.79%)
Oct 14, 2003 4.412 4.505 4.366 4.486 152,663 +0.07(+1.64%)
Oct 13, 2003 4.269 4.414 4.293 4.414 160,485 +0.14(+3.39%)
Oct 10, 2003 4.310 4.329 4.249 4.269 91,975 -0.04(-0.86%)
Oct 09, 2003 4.245 4.338 4.254 4.306 189,884 +0.06(+1.44%)
Oct 08, 2003 4.338 4.338 4.245 4.245 123,263 -0.10(-2.26%)
Oct 07, 2003 4.297 4.354 4.273 4.343 250,842 +0.06(+1.34%)
Oct 06, 2003 4.236 4.312 4.230 4.286 273,229 +0.02(+0.52%)
Oct 03, 2003 4.254 4.310 4.254 4.264 267,564 +0.01(+0.22%)
Oct 02, 2003 4.240 4.280 4.228 4.254 351,988 +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.