Skip to main content

Reliance Inc (NY: RS )

334.18 -2.72 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 3.620 3.670 3.544 3.622 73,611 +0.00(+0.05%)
Jan 31, 2003 3.660 3.773 3.611 3.620 176,719 -0.03(-0.89%)
Jan 30, 2003 3.496 3.714 3.484 3.653 5,899,339 +0.17(+5.01%)
Jan 29, 2003 3.601 3.601 3.448 3.478 280,871 -0.17(-4.77%)
Jan 28, 2003 3.563 3.689 3.557 3.653 193,164 +0.04(+1.17%)
Jan 27, 2003 3.668 3.668 3.603 3.611 138,086 -0.08(-2.08%)
Jan 24, 2003 3.777 3.777 3.676 3.687 145,134 -0.10(-2.63%)
Jan 23, 2003 3.706 3.798 3.647 3.787 132,082 +0.07(+1.91%)
Jan 22, 2003 3.754 3.810 3.716 3.716 96,843 -0.05(-1.37%)
Jan 21, 2003 3.879 3.900 3.768 3.768 126,600 -0.09(-2.43%)
Jan 17, 2003 3.908 3.908 3.816 3.862 138,347 -0.06(-1.42%)
Jan 16, 2003 3.942 3.946 3.831 3.917 186,377 -0.02(-0.49%)
Jan 15, 2003 4.003 4.061 3.800 3.936 221,355 -0.08(-2.05%)
Jan 14, 2003 4.051 4.061 3.954 4.019 211,697 -0.04(-1.04%)
Jan 13, 2003 4.051 4.086 4.022 4.061 102,585 +0.02(+0.57%)
Jan 10, 2003 4.061 4.080 4.017 4.038 123,990 -0.03(-0.85%)
Jan 09, 2003 3.929 4.090 3.929 4.072 279,043 +0.15(+3.71%)
Jan 08, 2003 4.051 4.051 3.927 3.927 148,788 -0.11(-2.84%)
Jan 07, 2003 4.042 4.070 3.994 4.042 186,116 +0.01(+0.19%)
Jan 06, 2003 4.022 4.061 3.999 4.034 83,008 +0.02(+0.53%)
Jan 03, 2003 4.042 4.061 4.013 4.013 349,522 -0.01(-0.24%)
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.