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

Reliance Inc (NY: RS )

303.80 -1.00 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 5.887 5.887 5.859 5.887 102,183 -0.01(-0.16%)
May 28, 2002 6.078 6.078 5.876 5.897 145,415 -0.18(-2.98%)
May 27, 2002 6.164 6.164 6.049 6.078 113,712 +0.00(+0.00%)
May 24, 2002 6.164 6.164 6.049 6.078 109,782 -0.08(-1.24%)
May 23, 2002 6.212 6.212 6.107 6.154 314,411 -0.06(-0.89%)
May 22, 2002 6.278 6.278 6.164 6.210 179,214 -0.03(-0.49%)
May 21, 2002 6.297 6.311 6.206 6.240 121,572 -0.04(-0.67%)
May 20, 2002 6.297 6.297 6.221 6.282 8,331,904 -0.01(-0.21%)
May 17, 2002 6.278 6.297 6.183 6.296 82,795 +0.02(+0.27%)
May 16, 2002 6.402 6.402 6.231 6.278 101,659 -0.09(-1.47%)
May 15, 2002 6.364 6.441 6.307 6.372 109,257 +0.03(+0.42%)
May 14, 2002 6.173 6.370 6.154 6.345 134,410 +0.20(+3.26%)
May 13, 2002 6.135 6.240 6.067 6.145 96,943 +0.03(+0.47%)
May 10, 2002 6.183 6.221 6.093 6.116 139,389 -0.04(-0.68%)
May 09, 2002 6.433 6.433 6.158 6.158 158,253 -0.28(-4.33%)
May 08, 2002 6.393 6.471 6.393 6.437 109,257 +0.02(+0.36%)
May 07, 2002 6.460 6.536 6.393 6.414 121,048 -0.01(-0.12%)
May 06, 2002 6.412 6.469 6.393 6.422 147,773 +0.00(+0.00%)
May 03, 2002 6.221 6.435 6.183 6.422 137,555 +0.21(+3.38%)
May 02, 2002 6.011 6.240 5.996 6.212 145,677 +0.20(+3.33%)
May 01, 2002 6.126 6.126 5.964 6.011 172,140 -0.14(-2.33%)
Apr 30, 2002 5.839 6.154 5.839 6.154 155,895 +0.35(+6.12%)
Apr 29, 2002 5.725 5.841 5.721 5.799 108,733 -0.01(-0.16%)
Apr 26, 2002 5.677 5.859 5.677 5.809 128,384 -0.10(-1.74%)
Apr 25, 2002 5.857 5.954 5.857 5.912 96,681 +0.05(+0.88%)
Apr 24, 2002 5.897 6.011 5.859 5.860 109,519 -0.02(-0.36%)
Apr 23, 2002 5.740 5.910 5.738 5.881 74,934 +0.14(+2.46%)
Apr 22, 2002 5.906 5.906 5.696 5.740 137,555 -0.13(-2.21%)
Apr 19, 2002 5.782 5.960 5.687 5.870 204,629 +0.09(+1.52%)
Apr 18, 2002 6.002 6.103 5.754 5.782 186,550 -0.16(-2.73%)
Apr 17, 2002 5.887 5.946 5.887 5.944 112,664 +0.04(+0.61%)
Apr 16, 2002 5.672 5.916 5.668 5.908 115,284 +0.21(+3.61%)
Apr 15, 2002 5.868 5.897 5.649 5.702 422,621 -0.14(-2.32%)
Apr 12, 2002 5.727 5.838 5.727 5.838 212,489 +0.11(+1.93%)
Apr 11, 2002 5.725 5.805 5.725 5.727 148,297 +0.02(+0.33%)
Apr 10, 2002 5.496 5.708 5.496 5.708 165,328 +0.18(+3.32%)
Apr 09, 2002 5.410 5.534 5.401 5.525 123,930 +0.07(+1.22%)
Apr 08, 2002 5.343 5.458 5.334 5.458 111,354 +0.07(+1.24%)
Apr 05, 2002 5.334 5.416 5.309 5.391 264,367 +0.09(+1.62%)
Apr 04, 2002 5.345 5.345 5.280 5.305 52,401 -0.04(-0.75%)
Apr 03, 2002 5.353 5.381 5.324 5.345 349,782 +0.01(+0.21%)
Apr 02, 2002 5.248 5.362 5.248 5.334 212,751 +0.06(+1.08%)
Apr 01, 2002 5.265 5.343 5.265 5.277 297,380 +0.01(+0.22%)
Mar 29, 2002 5.210 5.315 5.181 5.265 138,865 +0.00(+0.00%)
Mar 28, 2002 5.210 5.315 5.181 5.265 138,865 +0.07(+1.32%)
Mar 27, 2002 5.114 5.225 5.109 5.196 58,690 +0.08(+1.60%)
Mar 26, 2002 5.105 5.133 5.046 5.114 80,960 -0.02(-0.37%)
Mar 25, 2002 5.191 5.212 5.105 5.133 60,524 -0.04(-0.70%)
Mar 22, 2002 5.191 5.248 5.095 5.170 73,100 -0.00(-0.04%)
Mar 21, 2002 5.147 5.172 5.135 5.172 82,008 +0.04(+0.78%)
Mar 20, 2002 5.152 5.164 5.088 5.131 34,585 -0.02(-0.41%)
Mar 19, 2002 5.152 5.152 5.145 5.152 54,235 +0.00(+0.00%)
Mar 18, 2002 5.149 5.166 5.107 5.152 60,000 +0.01(+0.19%)
Mar 15, 2002 4.981 5.152 4.981 5.143 125,240 +0.07(+1.47%)
Mar 14, 2002 4.983 5.139 4.975 5.069 104,541 +0.09(+1.72%)
Mar 13, 2002 5.105 5.105 4.971 4.983 65,764 -0.17(-3.22%)
Mar 12, 2002 5.131 5.156 5.128 5.149 59,738 -0.00(-0.04%)
Mar 11, 2002 5.028 5.152 5.023 5.151 49,257 -0.00(-0.04%)
Mar 08, 2002 5.187 5.221 5.152 5.152 225,590 -0.03(-0.66%)
Mar 07, 2002 5.172 5.187 5.038 5.187 71,528 -0.01(-0.11%)
Mar 06, 2002 5.019 5.210 5.011 5.193 106,899 +0.18(+3.66%)
Mar 05, 2002 5.034 5.034 4.943 5.009 154,585 -0.02(-0.49%)
Mar 04, 2002 5.048 5.063 5.030 5.034 74,672 -0.01(-0.26%)
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.