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 )

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 (%)
Feb 27, 2004 6.002 6.095 5.973 6.000 323,843 -0.01(-0.19%)
Feb 26, 2004 5.899 6.078 5.853 6.011 378,865 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.702 5.878 373,101 +0.19(+3.36%)
Feb 24, 2004 5.763 5.910 5.687 5.687 372,053 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,961 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.828 396,158 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.778 393,014 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.786 197,555 -0.09(-1.59%)
Feb 17, 2004 5.702 5.916 5.702 5.880 246,026 +0.20(+3.46%)
Feb 13, 2004 5.824 5.841 5.599 5.683 361,049 -0.09(-1.62%)
Feb 12, 2004 5.841 5.874 5.763 5.777 159,563 -0.04(-0.75%)
Feb 11, 2004 5.784 5.847 5.691 5.820 168,734 +0.04(+0.63%)
Feb 10, 2004 5.610 5.824 5.610 5.784 509,084 +0.23(+4.09%)
Feb 09, 2004 5.422 5.599 5.412 5.557 405,590 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.360 5.391 353,188 -0.04(-0.70%)
Feb 05, 2004 5.263 5.450 5.263 5.429 227,686 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,848 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,843 -0.15(-2.65%)
Feb 02, 2004 5.563 5.673 5.439 5.548 252,315 +0.01(+0.24%)
Jan 30, 2004 5.515 5.576 5.429 5.534 307,075 +0.04(+0.69%)
Jan 29, 2004 5.589 5.591 5.372 5.496 540,787 -0.02(-0.38%)
Jan 28, 2004 5.912 5.914 5.486 5.517 325,415 -0.38(-6.44%)
Jan 27, 2004 5.897 5.929 5.818 5.897 300,524 +0.03(+0.52%)
Jan 26, 2004 6.028 6.047 5.761 5.866 193,101 -0.16(-2.66%)
Jan 23, 2004 6.009 6.067 5.851 6.027 233,450 +0.06(+1.09%)
Jan 22, 2004 6.200 6.215 5.929 5.962 240,786 -0.24(-3.85%)
Jan 21, 2004 6.011 6.257 6.000 6.200 273,800 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,891 -0.01(-0.13%)
Jan 16, 2004 6.011 6.049 5.931 5.969 308,385 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,945 -0.38(-6.05%)
Jan 14, 2004 6.370 6.370 6.126 6.212 353,712 -0.16(-2.49%)
Jan 13, 2004 6.324 6.370 6.130 6.370 235,284 +0.11(+1.74%)
Jan 12, 2004 6.238 6.278 6.193 6.261 210,917 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,349 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.425 6.462 153,275 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.278 6.435 298,952 +0.06(+0.96%)
Jan 06, 2004 6.578 6.622 6.374 6.374 358,691 -0.15(-2.28%)
Jan 05, 2004 6.696 6.696 6.507 6.523 257,293 -0.06(-0.87%)
Jan 02, 2004 6.546 6.698 6.546 6.580 443,320 +0.24(+3.82%)
Dec 31, 2003 6.603 6.605 6.297 6.338 307,075 -0.27(-4.05%)
Dec 30, 2003 6.660 6.660 6.565 6.605 282,708 -0.07(-1.11%)
Dec 29, 2003 6.422 6.679 6.422 6.679 197,031 +0.26(+4.01%)
Dec 26, 2003 6.339 6.422 6.339 6.422 132,314 +0.08(+1.20%)
Dec 24, 2003 6.444 6.444 6.341 6.345 90,655 -0.12(-1.89%)
Dec 23, 2003 6.355 6.467 6.345 6.467 303,145 +0.05(+0.71%)
Dec 22, 2003 6.276 6.422 6.276 6.422 239,738 +0.13(+2.03%)
Dec 19, 2003 6.391 6.406 6.212 6.294 316,245 -0.10(-1.55%)
Dec 18, 2003 6.049 6.471 6.047 6.393 635,373 +0.31(+5.02%)
Dec 17, 2003 6.091 6.097 6.038 6.088 237,118 +0.01(+0.16%)
Dec 16, 2003 5.977 6.078 5.885 6.078 260,437 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.996 252,577 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,267 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,316 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,084 -0.44(-7.06%)
Dec 09, 2003 6.135 6.250 6.135 6.193 224,542 +0.08(+1.28%)
Dec 08, 2003 6.097 6.145 6.061 6.114 293,450 +0.06(+1.07%)
Dec 05, 2003 6.040 6.093 5.954 6.049 219,039 -0.03(-0.53%)
Dec 04, 2003 5.881 6.114 5.862 6.082 342,708 +0.22(+3.81%)
Dec 03, 2003 5.883 5.981 5.859 5.859 238,690 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.881 382,271 +0.01(+0.13%)
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.