Reliance Inc (NY: RS )

286.14 +9.03 (+3.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.673 5.979 5.673 5.979 160,470 +0.34(+6.12%)
Apr 29, 2002 5.562 5.675 5.558 5.634 111,924 -0.01(-0.16%)
Apr 26, 2002 5.515 5.692 5.515 5.643 132,152 -0.10(-1.74%)
Apr 25, 2002 5.690 5.784 5.690 5.743 99,518 +0.05(+0.88%)
Apr 24, 2002 5.729 5.840 5.692 5.693 112,734 -0.02(-0.36%)
Apr 23, 2002 5.577 5.742 5.575 5.714 77,133 +0.14(+2.46%)
Apr 22, 2002 5.738 5.738 5.534 5.577 141,591 -0.13(-2.21%)
Apr 19, 2002 5.617 5.790 5.525 5.703 210,634 +0.09(+1.52%)
Apr 18, 2002 5.831 5.929 5.590 5.617 192,025 -0.16(-2.73%)
Apr 17, 2002 5.719 5.777 5.719 5.775 115,970 +0.04(+0.61%)
Apr 16, 2002 5.510 5.747 5.506 5.740 118,667 +0.20(+3.61%)
Apr 15, 2002 5.701 5.729 5.488 5.540 435,023 -0.13(-2.32%)
Apr 12, 2002 5.564 5.671 5.564 5.671 218,725 +0.11(+1.93%)
Apr 11, 2002 5.562 5.640 5.562 5.564 152,649 +0.02(+0.33%)
Apr 10, 2002 5.339 5.545 5.339 5.545 170,179 +0.18(+3.32%)
Apr 09, 2002 5.256 5.376 5.247 5.367 127,567 +0.06(+1.22%)
Apr 08, 2002 5.191 5.302 5.182 5.302 114,621 +0.06(+1.24%)
Apr 05, 2002 5.182 5.261 5.158 5.237 272,125 +0.08(+1.62%)
Apr 04, 2002 5.193 5.193 5.130 5.154 53,939 -0.04(-0.75%)
Apr 03, 2002 5.200 5.228 5.172 5.193 360,047 +0.01(+0.21%)
Apr 02, 2002 5.098 5.210 5.098 5.182 218,995 +0.06(+1.09%)
Apr 01, 2002 5.115 5.191 5.115 5.126 306,107 +0.01(+0.22%)
Mar 29, 2002 5.061 5.163 5.033 5.115 142,940 +0.00(+0.00%)
Mar 28, 2002 5.061 5.163 5.033 5.115 142,940 +0.07(+1.32%)
Mar 27, 2002 4.969 5.076 4.963 5.048 60,412 +0.08(+1.60%)
Mar 26, 2002 4.959 4.987 4.902 4.969 83,336 -0.02(-0.37%)
Mar 25, 2002 5.043 5.063 4.959 4.987 62,300 -0.04(-0.70%)
Mar 22, 2002 5.043 5.098 4.950 5.022 75,245 -0.00(-0.04%)
Mar 21, 2002 5.000 5.024 4.989 5.024 84,415 +0.04(+0.78%)
Mar 20, 2002 5.006 5.017 4.943 4.985 35,600 -0.02(-0.41%)
Mar 19, 2002 5.006 5.006 4.998 5.006 55,827 +0.00(+0.00%)
Mar 18, 2002 5.002 5.019 4.961 5.006 61,760 +0.01(+0.19%)
Mar 15, 2002 4.839 5.006 4.839 4.996 128,915 +0.07(+1.47%)
Mar 14, 2002 4.841 4.993 4.833 4.924 107,609 +0.08(+1.72%)
Mar 13, 2002 4.959 4.959 4.829 4.841 67,694 -0.16(-3.22%)
Mar 12, 2002 4.985 5.009 4.981 5.002 61,491 -0.00(-0.04%)
Mar 11, 2002 4.885 5.006 4.880 5.004 50,703 -0.00(-0.04%)
Mar 08, 2002 5.039 5.072 5.006 5.006 232,210 -0.03(-0.66%)
Mar 07, 2002 5.024 5.039 4.894 5.039 73,627 -0.01(-0.11%)
Mar 06, 2002 4.876 5.061 4.868 5.045 110,037 +0.18(+3.66%)
Mar 05, 2002 4.891 4.891 4.802 4.867 159,122 -0.02(-0.49%)
Mar 04, 2002 4.904 4.918 4.887 4.891 76,864 -0.01(-0.26%)
Mar 01, 2002 4.820 4.904 4.807 4.904 111,655 +0.08(+1.73%)
Feb 28, 2002 4.792 4.829 4.787 4.820 96,282 +0.00(+0.00%)
Feb 27, 2002 4.813 4.846 4.792 4.820 63,109 +0.01(+0.15%)
Feb 26, 2002 4.822 4.850 4.811 4.813 138,085 -0.02(-0.46%)
Feb 25, 2002 4.867 4.867 4.792 4.835 90,888 -0.04(-0.84%)
Feb 22, 2002 4.867 4.913 4.820 4.876 87,112 +0.01(+0.19%)
Feb 21, 2002 4.913 4.987 4.867 4.867 69,851 -0.03(-0.53%)
Feb 20, 2002 4.839 4.894 4.820 4.893 69,042 +0.04(+0.92%)
Feb 19, 2002 4.857 4.857 4.802 4.848 86,303 -0.00(-0.04%)
Feb 18, 2002 4.802 4.905 4.802 4.850 92,506 +0.00(+0.00%)
Feb 15, 2002 4.802 4.905 4.802 4.850 92,506 +0.05(+1.00%)
Feb 14, 2002 4.867 4.870 4.798 4.802 79,291 -0.06(-1.33%)
Feb 13, 2002 4.820 4.885 4.820 4.867 104,373 +0.01(+0.19%)
Feb 12, 2002 4.820 4.857 4.813 4.857 144,019 +0.02(+0.38%)
Feb 11, 2002 4.774 4.867 4.774 4.839 248,662 +0.11(+2.35%)
Feb 08, 2002 4.746 4.746 4.709 4.728 103,833 +0.02(+0.39%)
Feb 07, 2002 4.774 4.802 4.709 4.709 85,764 -0.06(-1.36%)
Feb 06, 2002 4.796 4.811 4.774 4.774 78,482 -0.03(-0.58%)
Feb 05, 2002 4.885 4.885 4.800 4.802 101,946 +0.00(+0.00%)
Feb 04, 2002 4.802 4.804 4.802 4.802 92,506 +0.00(+0.00%)
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.