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 (%)
May 31, 2002 5.888 5.888 5.859 5.888 102,174 -0.01(-0.16%)
May 28, 2002 6.079 6.079 5.876 5.897 145,402 -0.18(-2.98%)
May 27, 2002 6.164 6.164 6.050 6.079 113,701 +0.00(+0.00%)
May 24, 2002 6.164 6.164 6.050 6.079 109,772 -0.08(-1.24%)
May 23, 2002 6.212 6.212 6.107 6.155 314,383 -0.06(-0.89%)
May 22, 2002 6.279 6.279 6.164 6.210 179,198 -0.03(-0.49%)
May 21, 2002 6.298 6.311 6.206 6.241 121,561 -0.04(-0.67%)
May 20, 2002 6.298 6.298 6.222 6.283 8,331,157 -0.01(-0.21%)
May 17, 2002 6.279 6.298 6.184 6.296 82,787 +0.02(+0.27%)
May 16, 2002 6.403 6.403 6.231 6.279 101,650 -0.09(-1.47%)
May 15, 2002 6.365 6.441 6.308 6.372 109,248 +0.03(+0.42%)
May 14, 2002 6.174 6.371 6.155 6.346 134,398 +0.20(+3.26%)
May 13, 2002 6.136 6.241 6.067 6.145 96,934 +0.03(+0.47%)
May 10, 2002 6.184 6.222 6.094 6.117 139,376 -0.04(-0.68%)
May 09, 2002 6.434 6.434 6.159 6.159 158,239 -0.28(-4.33%)
May 08, 2002 6.393 6.472 6.393 6.437 109,248 +0.02(+0.36%)
May 07, 2002 6.460 6.537 6.393 6.414 121,037 -0.01(-0.12%)
May 06, 2002 6.413 6.470 6.393 6.422 147,760 +0.00(+0.00%)
May 03, 2002 6.222 6.435 6.184 6.422 137,542 +0.21(+3.38%)
May 02, 2002 6.012 6.241 5.997 6.212 145,664 +0.20(+3.33%)
May 01, 2002 6.126 6.126 5.964 6.012 172,124 -0.14(-2.33%)
Apr 30, 2002 5.840 6.155 5.840 6.155 155,881 +0.35(+6.12%)
Apr 29, 2002 5.725 5.842 5.722 5.800 108,724 -0.01(-0.16%)
Apr 26, 2002 5.678 5.859 5.678 5.809 128,373 -0.10(-1.74%)
Apr 25, 2002 5.857 5.955 5.857 5.913 96,672 +0.05(+0.88%)
Apr 24, 2002 5.897 6.012 5.859 5.861 109,510 -0.02(-0.36%)
Apr 23, 2002 5.741 5.911 5.739 5.882 74,928 +0.14(+2.46%)
Apr 22, 2002 5.907 5.907 5.697 5.741 137,542 -0.13(-2.21%)
Apr 19, 2002 5.783 5.960 5.687 5.871 204,611 +0.09(+1.52%)
Apr 18, 2002 6.002 6.103 5.754 5.783 186,534 -0.16(-2.73%)
Apr 17, 2002 5.888 5.947 5.888 5.945 112,654 +0.04(+0.61%)
Apr 16, 2002 5.672 5.916 5.668 5.909 115,273 +0.21(+3.61%)
Apr 15, 2002 5.869 5.897 5.649 5.703 422,583 -0.14(-2.32%)
Apr 12, 2002 5.727 5.838 5.727 5.838 212,470 +0.11(+1.93%)
Apr 11, 2002 5.725 5.806 5.725 5.727 148,284 +0.02(+0.33%)
Apr 10, 2002 5.496 5.708 5.496 5.708 165,313 +0.18(+3.32%)
Apr 09, 2002 5.411 5.535 5.401 5.525 123,919 +0.07(+1.22%)
Apr 08, 2002 5.344 5.458 5.334 5.458 111,344 +0.07(+1.24%)
Apr 05, 2002 5.334 5.416 5.309 5.392 264,343 +0.09(+1.62%)
Apr 04, 2002 5.346 5.346 5.281 5.306 52,397 -0.04(-0.75%)
Apr 03, 2002 5.353 5.382 5.325 5.346 349,751 +0.01(+0.21%)
Apr 02, 2002 5.248 5.363 5.248 5.334 212,732 +0.06(+1.08%)
Apr 01, 2002 5.266 5.344 5.266 5.277 297,354 +0.01(+0.22%)
Mar 29, 2002 5.210 5.315 5.182 5.266 138,852 +0.00(+0.00%)
Mar 28, 2002 5.210 5.315 5.182 5.266 138,852 +0.07(+1.32%)
Mar 27, 2002 5.115 5.225 5.109 5.197 58,684 +0.08(+1.60%)
Mar 26, 2002 5.105 5.134 5.046 5.115 80,953 -0.02(-0.37%)
Mar 25, 2002 5.191 5.212 5.105 5.134 60,518 -0.04(-0.70%)
Mar 22, 2002 5.191 5.248 5.096 5.170 73,094 -0.00(-0.04%)
Mar 21, 2002 5.147 5.172 5.136 5.172 82,001 +0.04(+0.78%)
Mar 20, 2002 5.153 5.164 5.088 5.132 34,582 -0.02(-0.41%)
Mar 19, 2002 5.153 5.153 5.145 5.153 54,231 +0.00(+0.00%)
Mar 18, 2002 5.149 5.166 5.107 5.153 59,994 +0.01(+0.19%)
Mar 15, 2002 4.981 5.153 4.981 5.143 125,229 +0.07(+1.47%)
Mar 14, 2002 4.983 5.140 4.975 5.069 104,532 +0.09(+1.72%)
Mar 13, 2002 5.105 5.105 4.972 4.983 65,758 -0.17(-3.22%)
Mar 12, 2002 5.132 5.157 5.128 5.149 59,732 -0.00(-0.04%)
Mar 11, 2002 5.029 5.153 5.023 5.151 49,253 -0.00(-0.04%)
Mar 08, 2002 5.187 5.222 5.153 5.153 225,570 -0.03(-0.66%)
Mar 07, 2002 5.172 5.187 5.038 5.187 71,522 -0.01(-0.11%)
Mar 06, 2002 5.019 5.210 5.012 5.193 106,890 +0.18(+3.66%)
Mar 05, 2002 5.035 5.035 4.943 5.010 154,571 -0.02(-0.49%)
Mar 04, 2002 5.048 5.063 5.031 5.035 74,666 -0.01(-0.26%)
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.