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

Reliance Inc (NY: RS )

286.96 -2.48 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2002 3.969 4.101 3.901 3.977 337,206 +0.03(+0.68%)
Dec 30, 2002 3.979 4.015 3.922 3.950 126,550 -0.02(-0.43%)
Dec 27, 2002 3.941 4.011 3.903 3.967 122,620 +0.02(+0.63%)
Dec 26, 2002 3.960 3.975 3.924 3.943 190,480 -0.05(-1.15%)
Dec 24, 2002 4.093 4.093 3.935 3.988 102,445 -0.14(-3.46%)
Dec 23, 2002 4.246 4.269 4.132 4.132 135,720 -0.13(-2.96%)
Dec 20, 2002 4.284 4.286 4.194 4.257 124,716 +0.00(+0.04%)
Dec 19, 2002 4.151 4.265 4.151 4.256 85,939 +0.11(+2.76%)
Dec 18, 2002 4.303 4.303 4.101 4.141 150,655 -0.19(-4.41%)
Dec 17, 2002 4.208 4.389 4.208 4.332 114,498 +0.13(+3.18%)
Dec 16, 2002 4.198 4.225 4.174 4.198 102,969 +0.01(+0.18%)
Dec 13, 2002 4.240 4.240 4.141 4.191 106,113 -0.05(-1.17%)
Dec 12, 2002 4.193 4.259 4.170 4.240 232,664 +0.06(+1.46%)
Dec 11, 2002 4.221 4.221 4.133 4.179 73,100 -0.04(-0.99%)
Dec 10, 2002 4.160 4.275 4.160 4.221 133,886 +0.07(+1.70%)
Dec 09, 2002 4.277 4.277 4.133 4.151 123,144 -0.15(-3.42%)
Dec 06, 2002 4.332 4.332 4.259 4.298 120,262 -0.05(-1.14%)
Dec 05, 2002 4.427 4.431 4.294 4.347 198,603 -0.07(-1.60%)
Dec 04, 2002 4.341 4.437 4.338 4.418 260,699 +0.05(+1.09%)
Dec 03, 2002 4.427 4.437 4.357 4.370 109,782 -0.08(-1.72%)
Dec 02, 2002 4.370 4.485 4.370 4.446 194,935 +0.11(+2.64%)
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%)
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.