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 )

305.00 +0.19 (+0.06%)
Streaming Delayed Price Updated: 12:59 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 (%)
Apr 30, 2004 6.368 6.441 6.221 6.301 599,215 -0.11(-1.76%)
Apr 29, 2004 6.431 6.511 6.360 6.414 868,037 -0.14(-2.07%)
Apr 28, 2004 6.908 6.908 6.452 6.549 1,022,623 -0.36(-5.19%)
Apr 27, 2004 6.986 7.040 6.796 6.908 566,464 -0.05(-0.77%)
Apr 26, 2004 7.082 7.236 6.933 6.962 438,342 -0.11(-1.51%)
Apr 23, 2004 7.051 7.080 6.969 7.068 592,927 +0.04(+0.52%)
Apr 22, 2004 6.927 7.107 6.866 7.032 849,435 +0.20(+2.90%)
Apr 21, 2004 7.078 7.091 6.656 6.834 1,029,435 -0.24(-3.43%)
Apr 20, 2004 7.044 7.139 7.007 7.076 957,644 +0.06(+0.79%)
Apr 19, 2004 7.204 7.299 6.983 7.021 1,193,715 -0.02(-0.30%)
Apr 16, 2004 6.794 7.135 6.736 7.042 1,500,790 +0.36(+5.40%)
Apr 15, 2004 6.870 6.870 6.563 6.681 1,029,959 +0.28(+4.35%)
Apr 14, 2004 6.454 6.582 6.391 6.402 385,154 -0.05(-0.80%)
Apr 13, 2004 6.841 6.843 6.401 6.454 301,573 -0.42(-6.06%)
Apr 12, 2004 6.733 6.870 6.698 6.870 239,214 +0.19(+2.77%)
Apr 08, 2004 6.883 6.904 6.666 6.685 351,616 -0.17(-2.42%)
Apr 07, 2004 6.862 6.883 6.738 6.851 318,865 -0.01(-0.17%)
Apr 06, 2004 6.868 6.944 6.838 6.862 754,063 -0.02(-0.36%)
Apr 05, 2004 6.880 6.908 6.801 6.887 493,364 +0.05(+0.67%)
Apr 02, 2004 6.679 6.862 6.631 6.841 753,015 +0.24(+3.70%)
Apr 01, 2004 6.813 6.853 6.431 6.597 1,790,311 -0.11(-1.65%)
Mar 31, 2004 6.870 6.870 6.586 6.708 619,652 -0.15(-2.23%)
Mar 30, 2004 6.630 6.893 6.630 6.860 608,124 +0.23(+3.48%)
Mar 29, 2004 6.479 6.651 6.479 6.630 504,892 +0.20(+3.06%)
Mar 26, 2004 6.128 6.486 6.114 6.433 429,695 +0.31(+5.02%)
Mar 25, 2004 6.002 6.154 5.992 6.126 443,844 +0.14(+2.26%)
Mar 24, 2004 6.202 6.345 5.927 5.990 1,754,416 +0.16(+2.75%)
Mar 23, 2004 5.906 5.918 5.786 5.830 677,556 +0.10(+1.83%)
Mar 22, 2004 6.107 6.126 5.683 5.725 362,097 -0.34(-5.60%)
Mar 19, 2004 6.154 6.286 5.967 6.065 525,329 +0.31(+5.30%)
Mar 18, 2004 5.820 5.855 5.700 5.759 362,883 -0.10(-1.63%)
Mar 17, 2004 5.664 5.885 5.654 5.855 293,712 +0.25(+4.50%)
Mar 16, 2004 5.664 5.792 5.582 5.603 295,284 -0.01(-0.24%)
Mar 15, 2004 5.901 5.912 5.582 5.616 336,944 -0.26(-4.39%)
Mar 12, 2004 5.664 5.874 5.584 5.874 476,071 +0.21(+3.74%)
Mar 11, 2004 5.763 6.023 5.660 5.662 314,673 -0.10(-1.72%)
Mar 10, 2004 5.992 6.021 5.761 5.761 258,079 -0.26(-4.28%)
Mar 09, 2004 6.084 6.091 5.954 6.019 252,839 -0.03(-0.44%)
Mar 08, 2004 6.158 6.158 6.030 6.046 266,463 -0.09(-1.52%)
Mar 05, 2004 6.027 6.164 5.992 6.139 183,930 +0.11(+1.87%)
Mar 04, 2004 6.011 6.027 5.916 6.027 328,035 +0.06(+1.06%)
Mar 03, 2004 6.072 6.072 5.918 5.964 533,713 -0.11(-1.79%)
Mar 02, 2004 6.154 6.231 6.067 6.072 472,141 -0.09(-1.46%)
Mar 01, 2004 6.065 6.202 6.057 6.162 491,005 +0.16(+2.70%)
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%)
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.