Skip to main content

Reliance Inc (NY: RS )

334.32 -2.57 (-0.76%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.214 3.266 3.197 3.256 170,730 +0.05(+1.67%)
Apr 29, 2003 3.179 3.237 3.179 3.202 195,531 +0.01(+0.42%)
Apr 28, 2003 3.103 3.189 3.084 3.189 71,007 +0.10(+3.22%)
Apr 25, 2003 3.086 3.101 3.084 3.089 119,302 +0.01(+0.19%)
Apr 24, 2003 3.084 3.103 3.076 3.084 131,833 -0.02(-0.62%)
Apr 23, 2003 3.097 3.139 3.084 3.103 46,990 +0.01(+0.43%)
Apr 22, 2003 3.086 3.112 3.070 3.089 171,774 -0.01(-0.31%)
Apr 21, 2003 3.097 3.135 3.040 3.099 155,850 +0.02(+0.68%)
Apr 17, 2003 3.055 3.080 2.950 3.078 227,379 +0.14(+4.90%)
Apr 16, 2003 2.913 2.953 2.909 2.934 83,799 +0.04(+1.52%)
Apr 15, 2003 2.906 2.906 2.883 2.890 56,910 -0.02(-0.53%)
Apr 14, 2003 2.902 2.921 2.877 2.906 46,990 +0.02(+0.66%)
Apr 11, 2003 2.896 2.915 2.863 2.886 142,275 +0.01(+0.27%)
Apr 10, 2003 2.892 2.927 2.854 2.879 108,599 +0.00(+0.00%)
Apr 09, 2003 2.873 2.907 2.814 2.879 206,495 -0.00(-0.13%)
Apr 08, 2003 2.946 2.946 2.883 2.883 189,265 -0.02(-0.66%)
Apr 07, 2003 2.934 2.997 2.888 2.902 172,035 +0.01(+0.20%)
Apr 04, 2003 2.873 2.934 2.863 2.896 151,934 +0.02(+0.80%)
Apr 03, 2003 2.873 2.875 2.854 2.873 119,302 +0.01(+0.20%)
Apr 02, 2003 2.821 2.894 2.821 2.867 257,923 +0.06(+2.11%)
Apr 01, 2003 2.873 2.875 2.800 2.808 183,261 -0.08(-2.91%)
Mar 31, 2003 2.873 2.902 2.779 2.892 278,807 +0.02(+0.67%)
Mar 28, 2003 2.930 2.940 2.873 2.873 215,632 -0.03(-1.19%)
Mar 27, 2003 2.965 2.967 2.907 2.907 346,943 -0.06(-2.06%)
Mar 26, 2003 3.086 3.086 2.965 2.969 430,220 -0.12(-3.79%)
Mar 25, 2003 2.957 3.099 2.957 3.086 213,543 +0.11(+3.87%)
Mar 24, 2003 3.187 3.187 2.969 2.971 187,699 -0.26(-8.17%)
Mar 21, 2003 2.930 3.235 2.902 3.235 375,659 +0.29(+9.75%)
Mar 20, 2003 2.950 3.003 2.871 2.948 105,727 -0.02(-0.71%)
Mar 19, 2003 2.940 3.007 2.930 2.969 128,961 +0.03(+0.98%)
Mar 18, 2003 2.919 2.973 2.902 2.940 131,572 -0.00(-0.13%)
Mar 17, 2003 2.720 2.944 2.720 2.944 171,252 +0.24(+8.70%)
Mar 14, 2003 2.701 2.748 2.691 2.708 93,458 +0.02(+0.78%)
Mar 13, 2003 2.582 2.693 2.519 2.687 526,289 +0.11(+4.08%)
Mar 12, 2003 2.670 2.670 2.582 2.582 277,241 -0.09(-3.44%)
Mar 11, 2003 2.781 2.835 2.657 2.674 222,158 -0.11(-3.86%)
Mar 10, 2003 2.892 2.892 2.779 2.781 171,513 -0.12(-4.16%)
Mar 07, 2003 2.815 2.997 2.815 2.902 311,700 +0.07(+2.37%)
Mar 06, 2003 2.873 2.886 2.768 2.835 107,816 -0.08(-2.89%)
Mar 05, 2003 2.911 2.930 2.873 2.919 229,990 -0.00(-0.07%)
Mar 04, 2003 2.921 2.969 2.898 2.921 208,061 -0.11(-3.48%)
Mar 03, 2003 3.122 3.151 2.992 3.026 138,359 -0.11(-3.36%)
Feb 28, 2003 3.122 3.139 3.110 3.132 212,238 +0.04(+1.36%)
Feb 27, 2003 3.055 3.089 3.013 3.089 264,449 +0.06(+2.09%)
Feb 26, 2003 3.093 3.110 3.011 3.026 154,284 -0.06(-1.80%)
Feb 25, 2003 3.084 3.089 3.017 3.082 109,382 +0.01(+0.25%)
Feb 24, 2003 3.132 3.132 3.028 3.074 119,302 -0.07(-2.13%)
Feb 21, 2003 3.084 3.149 3.017 3.141 89,281 +0.05(+1.61%)
Feb 20, 2003 3.064 3.112 3.007 3.091 107,555 +0.03(+0.87%)
Feb 19, 2003 3.141 3.141 3.009 3.064 215,632 -0.06(-1.84%)
Feb 18, 2003 2.969 3.122 2.950 3.122 261,056 +0.16(+5.43%)
Feb 14, 2003 2.988 3.007 2.930 2.961 333,368 -0.02(-0.77%)
Feb 13, 2003 2.978 2.996 2.940 2.984 270,715 +0.00(+0.13%)
Feb 12, 2003 3.047 3.047 2.950 2.980 345,116 -0.07(-2.14%)
Feb 11, 2003 3.237 3.237 3.020 3.045 526,550 -0.16(-5.07%)
Feb 10, 2003 3.411 3.411 2.906 3.208 711,116 -0.20(-5.95%)
Feb 07, 2003 3.438 3.457 3.296 3.411 162,637 -0.00(-0.06%)
Feb 06, 2003 3.486 3.513 3.375 3.413 104,944 -0.02(-0.61%)
Feb 05, 2003 3.448 3.495 3.394 3.434 197,619 -0.03(-0.94%)
Feb 04, 2003 3.610 3.610 3.451 3.467 396,283 -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.