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

Reliance Inc (NY: RS )

302.27 +1.72 (+0.57%)
Official Closing 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 (%)
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%)
Mar 03, 2003 3.111 3.139 2.981 3.015 138,852 -0.10(-3.36%)
Feb 28, 2003 3.111 3.128 3.099 3.120 212,994 +0.04(+1.36%)
Feb 27, 2003 3.044 3.078 3.002 3.078 265,391 +0.06(+2.09%)
Feb 26, 2003 3.082 3.099 3.000 3.015 154,833 -0.06(-1.80%)
Feb 25, 2003 3.073 3.078 3.006 3.071 109,772 +0.01(+0.25%)
Feb 24, 2003 3.120 3.120 3.017 3.063 119,727 -0.07(-2.13%)
Feb 21, 2003 3.073 3.138 3.006 3.130 89,599 +0.05(+1.61%)
Feb 20, 2003 3.054 3.101 2.996 3.080 107,938 +0.03(+0.88%)
Feb 19, 2003 3.130 3.130 2.998 3.054 216,400 -0.06(-1.84%)
Feb 18, 2003 2.958 3.111 2.939 3.111 261,986 +0.16(+5.43%)
Feb 14, 2003 2.977 2.996 2.920 2.951 334,556 -0.02(-0.77%)
Feb 13, 2003 2.968 2.985 2.930 2.973 271,679 +0.00(+0.13%)
Feb 12, 2003 3.036 3.036 2.939 2.970 346,345 -0.06(-2.14%)
Feb 11, 2003 3.225 3.225 3.010 3.035 528,425 -0.16(-5.07%)
Feb 10, 2003 3.399 3.399 2.895 3.197 713,650 -0.20(-5.95%)
Feb 07, 2003 3.426 3.445 3.285 3.399 163,217 -0.00(-0.06%)
Feb 06, 2003 3.473 3.500 3.363 3.401 105,318 -0.02(-0.61%)
Feb 05, 2003 3.435 3.483 3.382 3.422 198,323 -0.03(-0.94%)
Feb 04, 2003 3.598 3.598 3.439 3.454 397,694 -0.15(-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.