Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

304.80 +3.63 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 30, 2003 3.626 3.720 3.598 3.666 317,265 -0.05(-1.34%)
May 29, 2003 3.722 3.760 3.647 3.716 399,004 +0.20(+5.82%)
May 28, 2003 3.521 3.542 3.466 3.512 74,404 -0.01(-0.27%)
May 27, 2003 3.388 3.521 3.378 3.521 91,433 +0.15(+4.47%)
May 23, 2003 3.292 3.384 3.288 3.370 60,780 +0.08(+2.38%)
May 22, 2003 3.273 3.313 3.246 3.292 52,397 +0.01(+0.41%)
May 21, 2003 3.349 3.384 3.229 3.279 137,804 -0.09(-2.66%)
May 20, 2003 3.292 3.388 3.281 3.369 191,773 +0.10(+3.16%)
May 19, 2003 3.388 3.410 3.264 3.265 165,575 -0.12(-3.61%)
May 16, 2003 3.420 3.441 3.388 3.388 134,398 -0.07(-1.93%)
May 15, 2003 3.435 3.454 3.426 3.454 193,083 -0.01(-0.17%)
May 14, 2003 3.428 3.464 3.422 3.460 87,765 +0.03(+0.95%)
May 13, 2003 3.410 3.447 3.397 3.428 117,369 -0.01(-0.17%)
May 12, 2003 3.445 3.462 3.420 3.433 50,825 -0.00(-0.06%)
May 09, 2003 3.393 3.445 3.393 3.435 125,491 +0.03(+0.95%)
May 08, 2003 3.418 3.431 3.380 3.403 122,871 -0.01(-0.22%)
May 07, 2003 3.422 3.481 3.374 3.410 313,073 -0.02(-0.61%)
May 06, 2003 3.359 3.445 3.344 3.431 204,611 +0.09(+2.74%)
May 05, 2003 3.286 3.348 3.244 3.340 290,542 +0.06(+1.86%)
May 02, 2003 3.225 3.283 3.225 3.279 207,492 +0.04(+1.36%)
May 01, 2003 3.235 3.248 3.185 3.235 154,047 -0.01(-0.29%)
Apr 30, 2003 3.202 3.254 3.185 3.244 171,338 +0.05(+1.67%)
Apr 29, 2003 3.168 3.225 3.168 3.191 196,227 +0.01(+0.42%)
Apr 28, 2003 3.092 3.178 3.073 3.178 71,260 +0.10(+3.22%)
Apr 25, 2003 3.075 3.090 3.073 3.078 119,727 +0.01(+0.19%)
Apr 24, 2003 3.073 3.092 3.065 3.073 132,302 -0.02(-0.62%)
Apr 23, 2003 3.086 3.128 3.073 3.092 47,157 +0.01(+0.43%)
Apr 22, 2003 3.075 3.101 3.059 3.078 172,386 -0.01(-0.31%)
Apr 21, 2003 3.086 3.124 3.029 3.088 156,405 +0.02(+0.68%)
Apr 17, 2003 3.044 3.069 2.939 3.067 228,189 +0.14(+4.90%)
Apr 16, 2003 2.903 2.943 2.899 2.924 84,097 +0.04(+1.52%)
Apr 15, 2003 2.895 2.895 2.872 2.880 57,112 -0.02(-0.53%)
Apr 14, 2003 2.891 2.910 2.867 2.895 47,157 +0.02(+0.66%)
Apr 11, 2003 2.886 2.905 2.853 2.876 142,782 +0.01(+0.27%)
Apr 10, 2003 2.882 2.916 2.844 2.868 108,986 +0.00(+0.00%)
Apr 09, 2003 2.863 2.897 2.804 2.868 207,231 -0.00(-0.13%)
Apr 08, 2003 2.935 2.935 2.872 2.872 189,939 -0.02(-0.66%)
Apr 07, 2003 2.924 2.987 2.878 2.891 172,648 +0.01(+0.20%)
Apr 04, 2003 2.863 2.924 2.853 2.886 152,475 +0.02(+0.80%)
Apr 03, 2003 2.863 2.865 2.844 2.863 119,727 +0.01(+0.20%)
Apr 02, 2003 2.811 2.884 2.811 2.857 258,842 +0.06(+2.11%)
Apr 01, 2003 2.863 2.865 2.790 2.798 183,914 -0.08(-2.91%)
Mar 31, 2003 2.863 2.891 2.769 2.882 279,801 +0.02(+0.67%)
Mar 28, 2003 2.920 2.930 2.863 2.863 216,400 -0.03(-1.19%)
Mar 27, 2003 2.954 2.956 2.897 2.897 348,179 -0.06(-2.06%)
Mar 26, 2003 3.075 3.075 2.954 2.958 431,753 -0.12(-3.79%)
Mar 25, 2003 2.947 3.088 2.947 3.075 214,304 +0.11(+3.87%)
Mar 24, 2003 3.176 3.176 2.958 2.960 188,368 -0.26(-8.17%)
Mar 21, 2003 2.920 3.223 2.891 3.223 376,998 +0.29(+9.75%)
Mar 20, 2003 2.939 2.993 2.861 2.937 106,104 -0.02(-0.71%)
Mar 19, 2003 2.930 2.996 2.920 2.958 129,421 +0.03(+0.98%)
Mar 18, 2003 2.909 2.962 2.891 2.930 132,040 -0.00(-0.13%)
Mar 17, 2003 2.710 2.933 2.710 2.933 171,862 +0.23(+8.70%)
Mar 14, 2003 2.691 2.739 2.681 2.699 93,791 +0.02(+0.78%)
Mar 13, 2003 2.573 2.683 2.510 2.678 528,163 +0.10(+4.08%)
Mar 12, 2003 2.660 2.660 2.573 2.573 278,229 -0.09(-3.44%)
Mar 11, 2003 2.771 2.825 2.647 2.664 222,950 -0.11(-3.86%)
Mar 10, 2003 2.882 2.882 2.769 2.771 172,124 -0.12(-4.16%)
Mar 07, 2003 2.805 2.987 2.805 2.891 312,811 +0.07(+2.36%)
Mar 06, 2003 2.863 2.876 2.758 2.825 108,200 -0.08(-2.89%)
Mar 05, 2003 2.901 2.920 2.863 2.909 230,809 -0.00(-0.07%)
Mar 04, 2003 2.910 2.958 2.888 2.910 208,802 -0.10(-3.48%)
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.