Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

300.78 +2.62 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2005 10.78 11.05 10.66 10.88 1,128,898 +0.32(+3.04%)
Oct 28, 2005 10.30 10.64 10.24 10.56 539,953 +0.30(+2.94%)
Oct 27, 2005 10.48 10.48 10.20 10.26 505,633 -0.21(-2.04%)
Oct 26, 2005 10.58 10.80 10.45 10.47 861,672 +0.00(+0.00%)
Oct 25, 2005 10.59 10.71 10.31 10.47 1,493,582 -0.04(-0.36%)
Oct 24, 2005 10.03 10.53 9.980 10.51 1,187,059 +0.54(+5.38%)
Oct 21, 2005 9.466 10.17 9.466 9.976 1,134,661 +0.54(+5.70%)
Oct 20, 2005 10.23 10.29 9.287 9.438 1,941,055 -0.30(-3.04%)
Oct 19, 2005 9.350 9.733 9.004 9.733 1,260,415 +0.35(+3.76%)
Oct 18, 2005 9.621 9.623 9.336 9.380 687,451 -0.24(-2.50%)
Oct 17, 2005 9.607 9.680 9.542 9.621 542,049 +0.09(+0.94%)
Oct 14, 2005 9.571 9.659 9.350 9.531 507,991 +0.03(+0.32%)
Oct 13, 2005 9.510 9.541 9.277 9.501 844,643 -0.02(-0.18%)
Oct 12, 2005 9.775 9.775 9.285 9.518 891,014 -0.26(-2.64%)
Oct 11, 2005 9.741 9.899 9.726 9.775 539,691 +0.06(+0.63%)
Oct 10, 2005 9.917 10.08 9.695 9.714 857,742 -0.05(-0.55%)
Oct 07, 2005 9.651 9.943 9.623 9.768 583,705 +0.13(+1.33%)
Oct 06, 2005 9.789 9.857 9.441 9.640 828,924 -0.12(-1.19%)
Oct 05, 2005 10.05 10.05 9.693 9.756 1,034,321 -0.30(-2.94%)
Oct 04, 2005 10.15 10.19 9.953 10.05 447,472 -0.10(-0.94%)
Oct 03, 2005 10.12 10.24 10.08 10.15 492,795 +0.05(+0.45%)
Sep 30, 2005 9.955 10.15 9.882 10.10 734,871 +0.15(+1.48%)
Sep 29, 2005 9.813 9.957 9.802 9.955 436,468 +0.14(+1.44%)
Sep 28, 2005 9.674 9.859 9.674 9.813 583,181 +0.16(+1.64%)
Sep 27, 2005 9.752 9.752 9.558 9.655 419,701 -0.02(-0.24%)
Sep 26, 2005 9.676 9.789 9.533 9.678 711,292 +0.10(+1.10%)
Sep 23, 2005 9.573 9.655 9.333 9.573 545,193 +0.10(+1.09%)
Sep 22, 2005 9.825 9.825 9.365 9.470 569,557 +0.02(+0.18%)
Sep 21, 2005 9.333 9.642 9.329 9.453 591,564 +0.10(+1.12%)
Sep 20, 2005 9.569 9.630 9.228 9.348 1,197,538 -0.22(-2.33%)
Sep 19, 2005 9.586 9.667 9.546 9.571 686,665 -0.02(-0.16%)
Sep 16, 2005 9.583 9.638 9.542 9.586 945,769 +0.04(+0.46%)
Sep 15, 2005 9.443 9.667 9.443 9.542 704,742 +0.17(+1.81%)
Sep 14, 2005 9.457 9.506 9.367 9.373 563,794 -0.04(-0.39%)
Sep 13, 2005 9.487 9.537 9.384 9.409 481,268 -0.08(-0.82%)
Sep 12, 2005 9.369 9.529 9.317 9.487 455,593 +0.07(+0.75%)
Sep 09, 2005 9.256 9.432 9.256 9.417 433,325 +0.20(+2.15%)
Sep 08, 2005 9.250 9.271 9.107 9.218 464,763 -0.05(-0.49%)
Sep 07, 2005 9.262 9.323 9.193 9.264 807,441 +0.10(+1.13%)
Sep 06, 2005 9.296 9.296 8.993 9.161 1,000,524 -0.19(-2.04%)
Sep 02, 2005 9.460 9.483 9.331 9.352 296,568 -0.09(-0.95%)
Sep 01, 2005 9.209 9.449 9.157 9.441 497,773 +0.28(+3.06%)
Aug 31, 2005 9.083 9.180 9.063 9.161 616,977 +0.08(+0.86%)
Aug 30, 2005 9.094 9.109 9.000 9.083 316,741 -0.02(-0.23%)
Aug 29, 2005 9.079 9.237 9.002 9.104 623,526 +0.03(+0.29%)
Aug 26, 2005 9.123 9.161 8.943 9.077 611,737 -0.06(-0.71%)
Aug 25, 2005 8.951 9.149 8.951 9.142 463,715 +0.17(+1.91%)
Aug 24, 2005 8.970 9.155 8.903 8.970 694,263 -0.10(-1.07%)
Aug 23, 2005 9.315 9.315 8.928 9.067 670,946 -0.25(-2.64%)
Aug 22, 2005 9.081 9.336 9.081 9.313 479,958 +0.30(+3.30%)
Aug 19, 2005 8.974 9.176 8.974 9.016 513,754 +0.04(+0.47%)
Aug 18, 2005 9.025 9.042 8.894 8.974 735,394 -0.17(-1.86%)
Aug 17, 2005 9.189 9.388 9.096 9.144 487,556 -0.09(-0.93%)
Aug 16, 2005 9.436 9.436 9.228 9.229 397,170 -0.19(-1.99%)
Aug 15, 2005 9.390 9.510 9.304 9.417 523,972 +0.07(+0.80%)
Aug 12, 2005 9.413 9.455 9.210 9.342 490,437 -0.06(-0.67%)
Aug 11, 2005 9.218 9.470 9.161 9.405 555,148 +0.16(+1.78%)
Aug 10, 2005 9.399 9.399 9.159 9.241 823,160 -0.07(-0.78%)
Aug 09, 2005 9.329 9.382 9.180 9.313 765,785 +0.10(+1.14%)
Aug 08, 2005 8.989 9.301 8.989 9.209 592,874 +0.22(+2.44%)
Aug 05, 2005 9.119 9.170 8.903 8.989 909,877 -0.13(-1.42%)
Aug 04, 2005 9.163 9.176 9.046 9.119 653,393 -0.04(-0.48%)
Aug 03, 2005 9.111 9.205 9.018 9.163 679,329 +0.05(+0.52%)
Aug 02, 2005 9.065 9.209 9.033 9.115 661,252 +0.14(+1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.