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 (%)
Mar 31, 2004 6.871 6.871 6.586 6.708 619,597 -0.15(-2.23%)
Mar 30, 2004 6.630 6.894 6.630 6.861 608,069 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,847 +0.20(+3.06%)
Mar 26, 2004 6.128 6.487 6.115 6.434 429,657 +0.31(+5.02%)
Mar 25, 2004 6.002 6.155 5.993 6.126 443,804 +0.14(+2.26%)
Mar 24, 2004 6.203 6.346 5.928 5.991 1,754,258 +0.16(+2.75%)
Mar 23, 2004 5.907 5.918 5.787 5.830 677,496 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.684 5.725 362,064 -0.34(-5.60%)
Mar 19, 2004 6.155 6.287 5.968 6.065 525,282 +0.31(+5.30%)
Mar 18, 2004 5.821 5.855 5.701 5.760 362,850 -0.10(-1.63%)
Mar 17, 2004 5.664 5.886 5.655 5.855 293,686 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,258 -0.01(-0.24%)
Mar 15, 2004 5.901 5.913 5.582 5.617 336,914 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,028 +0.21(+3.74%)
Mar 11, 2004 5.764 6.023 5.661 5.663 314,645 -0.10(-1.72%)
Mar 10, 2004 5.993 6.021 5.762 5.762 258,056 -0.26(-4.28%)
Mar 09, 2004 6.084 6.092 5.955 6.019 252,816 -0.03(-0.44%)
Mar 08, 2004 6.159 6.159 6.031 6.046 266,439 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.993 6.140 183,914 +0.11(+1.87%)
Mar 04, 2004 6.012 6.027 5.916 6.027 328,006 +0.06(+1.06%)
Mar 03, 2004 6.073 6.073 5.918 5.964 533,665 -0.11(-1.79%)
Mar 02, 2004 6.155 6.231 6.067 6.073 472,098 -0.09(-1.46%)
Mar 01, 2004 6.065 6.203 6.058 6.163 490,961 +0.16(+2.70%)
Feb 27, 2004 6.002 6.096 5.974 6.000 323,814 -0.01(-0.19%)
Feb 26, 2004 5.899 6.079 5.853 6.012 378,831 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.703 5.878 373,068 +0.19(+3.36%)
Feb 24, 2004 5.764 5.911 5.687 5.687 372,020 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,932 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.829 396,122 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.779 392,979 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.787 197,537 -0.09(-1.59%)
Feb 17, 2004 5.703 5.916 5.703 5.880 246,004 +0.20(+3.46%)
Feb 13, 2004 5.825 5.842 5.600 5.684 361,016 -0.09(-1.62%)
Feb 12, 2004 5.842 5.874 5.764 5.777 159,549 -0.04(-0.75%)
Feb 11, 2004 5.785 5.848 5.691 5.821 168,719 +0.04(+0.63%)
Feb 10, 2004 5.611 5.825 5.611 5.785 509,038 +0.23(+4.09%)
Feb 09, 2004 5.422 5.600 5.412 5.558 405,554 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.361 5.392 353,157 -0.04(-0.70%)
Feb 05, 2004 5.264 5.451 5.264 5.430 227,665 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,813 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,820 -0.15(-2.65%)
Feb 02, 2004 5.563 5.674 5.439 5.548 252,292 +0.01(+0.24%)
Jan 30, 2004 5.516 5.577 5.430 5.535 307,047 +0.04(+0.69%)
Jan 29, 2004 5.590 5.592 5.372 5.496 540,739 -0.02(-0.38%)
Jan 28, 2004 5.913 5.914 5.487 5.517 325,386 -0.38(-6.44%)
Jan 27, 2004 5.897 5.930 5.819 5.897 300,498 +0.03(+0.52%)
Jan 26, 2004 6.029 6.048 5.762 5.867 193,083 -0.16(-2.66%)
Jan 23, 2004 6.010 6.067 5.851 6.027 233,429 +0.06(+1.09%)
Jan 22, 2004 6.201 6.216 5.930 5.962 240,765 -0.24(-3.85%)
Jan 21, 2004 6.012 6.258 6.000 6.201 273,775 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,873 -0.01(-0.13%)
Jan 16, 2004 6.012 6.050 5.932 5.970 308,357 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,888 -0.38(-6.05%)
Jan 14, 2004 6.371 6.371 6.126 6.212 353,681 -0.16(-2.49%)
Jan 13, 2004 6.325 6.371 6.130 6.371 235,263 +0.11(+1.74%)
Jan 12, 2004 6.239 6.279 6.193 6.262 210,898 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,335 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.426 6.462 153,261 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.279 6.435 298,926 +0.06(+0.96%)
Jan 06, 2004 6.579 6.622 6.374 6.374 358,658 -0.15(-2.28%)
Jan 05, 2004 6.697 6.697 6.508 6.523 257,270 -0.06(-0.87%)
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.