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

Reliance Inc (NY: RS )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 4.303 4.389 4.244 4.332 119,476 +0.06(+1.29%)
Nov 27, 2002 3.975 4.290 3.975 4.277 360,787 +0.32(+8.00%)
Nov 26, 2002 4.093 4.093 3.859 3.960 148,821 -0.14(-3.49%)
Nov 25, 2002 4.101 4.111 3.969 4.103 104,017 +0.00(+0.09%)
Nov 22, 2002 4.103 4.132 4.061 4.099 115,022 -0.07(-1.60%)
Nov 21, 2002 4.065 4.261 4.017 4.166 237,380 +0.14(+3.36%)
Nov 20, 2002 3.998 4.093 3.990 4.030 113,712 +0.02(+0.48%)
Nov 19, 2002 3.988 4.093 3.971 4.011 102,445 +0.02(+0.38%)
Nov 18, 2002 4.007 4.084 3.969 3.996 92,227 -0.03(-0.66%)
Nov 15, 2002 4.070 4.070 4.023 4.023 59,738 -0.05(-1.17%)
Nov 14, 2002 3.927 4.076 3.914 4.070 97,205 +0.14(+3.64%)
Nov 13, 2002 3.975 4.006 3.889 3.927 90,917 -0.05(-1.25%)
Nov 12, 2002 3.960 4.072 3.927 3.977 79,650 +0.05(+1.17%)
Nov 11, 2002 3.969 4.007 3.931 3.931 100,873 -0.07(-1.81%)
Nov 08, 2002 4.189 4.229 3.979 4.004 72,314 -0.19(-4.64%)
Nov 07, 2002 4.313 4.313 4.147 4.198 118,166 -0.12(-2.87%)
Nov 06, 2002 4.208 4.332 4.198 4.322 129,432 +0.12(+2.95%)
Nov 05, 2002 4.256 4.286 4.135 4.198 98,253 -0.07(-1.57%)
Nov 04, 2002 4.198 4.285 4.151 4.265 233,712 +0.09(+2.05%)
Nov 01, 2002 4.007 4.179 4.006 4.179 438,866 +0.18(+4.53%)
Oct 31, 2002 4.007 4.030 3.969 3.998 4,951,980 -0.03(-0.71%)
Oct 30, 2002 3.883 4.027 3.874 4.027 198,079 +0.15(+3.94%)
Oct 29, 2002 3.922 3.931 3.790 3.874 186,288 -0.05(-1.22%)
Oct 28, 2002 3.950 3.979 3.874 3.922 84,891 -0.02(-0.48%)
Oct 25, 2002 3.998 4.007 3.914 3.941 241,834 -0.06(-1.57%)
Oct 24, 2002 4.046 4.046 3.979 4.004 264,629 -0.04(-0.90%)
Oct 23, 2002 4.065 4.072 3.918 4.040 123,930 -0.04(-0.98%)
Oct 22, 2002 4.198 4.198 4.065 4.080 68,384 -0.12(-2.82%)
Oct 21, 2002 4.007 4.229 4.007 4.198 393,014 +0.19(+4.76%)
Oct 18, 2002 3.864 4.007 3.798 4.007 370,743 +0.15(+3.91%)
Oct 17, 2002 3.988 3.990 3.645 3.857 573,276 -0.25(-6.09%)
Oct 16, 2002 4.275 4.275 4.101 4.107 138,341 -0.22(-4.99%)
Oct 15, 2002 3.969 4.322 3.960 4.322 108,733 +0.37(+9.31%)
Oct 14, 2002 3.903 4.007 3.841 3.954 52,401 +0.07(+1.82%)
Oct 11, 2002 3.836 3.960 3.836 3.883 127,598 +0.06(+1.50%)
Oct 10, 2002 3.702 3.849 3.624 3.826 169,782 +0.10(+2.82%)
Oct 09, 2002 4.084 4.084 3.721 3.721 124,716 -0.35(-8.62%)
Oct 08, 2002 4.046 4.130 4.007 4.072 79,650 +0.03(+0.66%)
Oct 07, 2002 4.132 4.194 4.046 4.046 183,406 -0.10(-2.53%)
Oct 04, 2002 4.324 4.357 4.139 4.151 72,576 -0.17(-3.97%)
Oct 03, 2002 4.393 4.500 4.322 4.322 82,795 -0.08(-1.74%)
Oct 02, 2002 4.416 4.494 4.351 4.399 117,642 -0.03(-0.65%)
Oct 01, 2002 4.179 4.427 4.128 4.427 213,013 +0.26(+6.18%)
Sep 30, 2002 4.254 4.254 4.112 4.170 165,328 -0.08(-1.80%)
Sep 27, 2002 4.341 4.343 4.244 4.246 183,406 -0.09(-1.98%)
Sep 26, 2002 4.322 4.359 4.273 4.332 23,633,262 +0.02(+0.44%)
Sep 25, 2002 4.313 4.406 4.256 4.313 95,109 +0.02(+0.44%)
Sep 24, 2002 4.227 4.443 4.227 4.294 246,288 +0.07(+1.67%)
Sep 23, 2002 4.591 4.591 4.193 4.223 257,031 -0.37(-7.98%)
Sep 20, 2002 4.637 4.664 4.584 4.590 172,664 +0.01(+0.21%)
Sep 19, 2002 4.590 4.647 4.580 4.580 229,782 -0.01(-0.21%)
Sep 18, 2002 4.561 4.651 4.530 4.590 149,083 +0.03(+0.63%)
Sep 17, 2002 4.570 4.582 4.500 4.561 155,109 +0.04(+0.84%)
Sep 16, 2002 4.580 4.601 4.523 4.523 75,982 -0.07(-1.46%)
Sep 13, 2002 4.475 4.616 4.475 4.590 68,384 +0.10(+2.34%)
Sep 12, 2002 4.485 4.546 4.446 4.485 138,865 -0.02(-0.42%)
Sep 11, 2002 4.450 4.544 4.450 4.504 78,340 +0.07(+1.51%)
Sep 10, 2002 4.437 4.523 4.435 4.437 109,519 +0.00(+0.00%)
Sep 09, 2002 4.580 4.590 4.429 4.437 247,075 -0.09(-1.94%)
Sep 06, 2002 4.408 4.540 4.393 4.525 7,205,263 +0.12(+2.64%)
Sep 05, 2002 4.563 4.563 4.406 4.408 6,052,421 -0.15(-3.39%)
Sep 04, 2002 4.418 4.563 4.383 4.563 76,506 +0.16(+3.73%)
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.