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 28, 2004 6.807 7.004 6.729 6.983 343,494 +0.17(+2.44%)
May 27, 2004 6.927 6.965 6.757 6.817 617,294 -0.05(-0.75%)
May 26, 2004 6.973 7.009 6.818 6.868 370,481 -0.10(-1.40%)
May 25, 2004 6.775 7.028 6.742 6.965 685,679 +0.33(+4.98%)
May 24, 2004 6.660 6.727 6.591 6.635 534,761 +0.01(+0.17%)
May 21, 2004 6.599 6.666 6.515 6.624 415,809 +0.09(+1.34%)
May 20, 2004 6.460 6.595 6.387 6.536 648,735 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.496 828,212 +0.01(+0.15%)
May 18, 2004 6.116 6.486 6.116 6.486 488,647 +0.39(+6.35%)
May 17, 2004 6.227 6.286 6.061 6.099 337,468 -0.15(-2.35%)
May 14, 2004 6.242 6.393 6.202 6.246 562,010 -0.06(-0.94%)
May 13, 2004 6.441 6.465 6.221 6.305 627,512 -0.18(-2.82%)
May 12, 2004 6.389 6.488 6.254 6.488 783,146 +0.14(+2.26%)
May 11, 2004 6.345 6.391 6.267 6.345 1,046,728 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.110 6.238 924,369 +0.11(+1.87%)
May 07, 2004 6.595 6.727 6.120 6.124 511,704 -0.49(-7.41%)
May 06, 2004 6.715 6.715 6.534 6.614 462,970 -0.10(-1.48%)
May 05, 2004 6.765 6.838 6.710 6.713 467,425 +0.02(+0.23%)
May 04, 2004 6.656 6.859 6.475 6.698 537,381 +0.04(+0.63%)
May 03, 2004 6.336 6.712 6.240 6.656 1,035,985 +0.35(+5.63%)
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%)
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.