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 )

302.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2004 7.691 7.750 7.554 7.695 472,884 +0.08(+1.05%)
Jun 29, 2004 7.531 7.748 7.531 7.615 596,804 +0.10(+1.29%)
Jun 28, 2004 7.596 7.653 7.458 7.518 485,984 -0.03(-0.40%)
Jun 25, 2004 7.537 7.697 7.472 7.548 1,301,546 +0.07(+0.89%)
Jun 24, 2004 7.407 7.615 7.308 7.481 1,472,885 +0.07(+0.90%)
Jun 23, 2004 7.092 7.441 7.092 7.415 550,432 +0.32(+4.55%)
Jun 22, 2004 7.075 7.126 6.871 7.092 867,959 +0.11(+1.64%)
Jun 21, 2004 7.134 7.140 6.951 6.977 405,030 -0.18(-2.45%)
Jun 18, 2004 7.153 7.222 7.065 7.153 623,002 +0.00(+0.00%)
Jun 17, 2004 6.985 7.254 6.895 7.153 892,062 +0.14(+2.01%)
Jun 16, 2004 6.956 7.037 6.844 7.012 377,783 +0.09(+1.27%)
Jun 15, 2004 6.827 6.979 6.810 6.924 516,374 +0.27(+4.04%)
Jun 14, 2004 6.836 6.836 6.642 6.655 351,061 -0.18(-2.65%)
Jun 10, 2004 6.794 6.935 6.794 6.836 521,614 +0.04(+0.56%)
Jun 09, 2004 6.928 6.928 6.752 6.798 488,080 -0.16(-2.28%)
Jun 08, 2004 6.979 6.985 6.884 6.956 422,583 -0.07(-0.98%)
Jun 07, 2004 6.743 7.061 6.727 7.025 417,081 +0.29(+4.34%)
Jun 04, 2004 6.775 6.794 6.695 6.733 356,301 +0.03(+0.43%)
Jun 03, 2004 6.909 6.909 6.705 6.705 311,239 -0.21(-3.01%)
Jun 02, 2004 6.947 6.966 6.844 6.913 374,640 -0.00(-0.03%)
Jun 01, 2004 6.960 6.966 6.804 6.914 438,040 -0.07(-0.98%)
May 28, 2004 6.808 7.004 6.729 6.983 343,463 +0.17(+2.44%)
May 27, 2004 6.928 6.966 6.758 6.817 617,239 -0.05(-0.75%)
May 26, 2004 6.974 7.010 6.819 6.869 370,448 -0.10(-1.40%)
May 25, 2004 6.775 7.029 6.743 6.966 685,617 +0.33(+4.98%)
May 24, 2004 6.661 6.727 6.592 6.636 534,713 +0.01(+0.17%)
May 21, 2004 6.600 6.666 6.516 6.624 415,771 +0.09(+1.34%)
May 20, 2004 6.460 6.596 6.388 6.537 648,677 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.497 828,138 +0.01(+0.15%)
May 18, 2004 6.117 6.487 6.117 6.487 488,604 +0.39(+6.35%)
May 17, 2004 6.227 6.287 6.061 6.100 337,438 -0.15(-2.35%)
May 14, 2004 6.243 6.393 6.203 6.247 561,960 -0.06(-0.94%)
May 13, 2004 6.441 6.466 6.222 6.306 627,456 -0.18(-2.82%)
May 12, 2004 6.390 6.489 6.254 6.489 783,076 +0.14(+2.26%)
May 11, 2004 6.346 6.392 6.268 6.346 1,046,634 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.111 6.239 924,286 +0.11(+1.87%)
May 07, 2004 6.596 6.727 6.121 6.124 511,658 -0.49(-7.41%)
May 06, 2004 6.716 6.716 6.535 6.615 462,929 -0.10(-1.48%)
May 05, 2004 6.766 6.838 6.710 6.714 467,383 +0.02(+0.23%)
May 04, 2004 6.657 6.859 6.476 6.699 537,333 +0.04(+0.63%)
May 03, 2004 6.336 6.712 6.241 6.657 1,035,893 +0.35(+5.63%)
Apr 30, 2004 6.369 6.441 6.222 6.302 599,162 -0.11(-1.76%)
Apr 29, 2004 6.432 6.512 6.361 6.414 867,959 -0.14(-2.07%)
Apr 28, 2004 6.909 6.909 6.453 6.550 1,022,531 -0.36(-5.19%)
Apr 27, 2004 6.987 7.040 6.796 6.909 566,413 -0.05(-0.77%)
Apr 26, 2004 7.082 7.237 6.934 6.962 438,302 -0.11(-1.51%)
Apr 23, 2004 7.052 7.081 6.970 7.069 592,874 +0.04(+0.52%)
Apr 22, 2004 6.928 7.107 6.867 7.033 849,358 +0.20(+2.90%)
Apr 21, 2004 7.079 7.092 6.657 6.834 1,029,343 -0.24(-3.43%)
Apr 20, 2004 7.044 7.140 7.008 7.077 957,559 +0.06(+0.79%)
Apr 19, 2004 7.205 7.300 6.983 7.021 1,193,608 -0.02(-0.30%)
Apr 16, 2004 6.794 7.136 6.737 7.042 1,500,656 +0.36(+5.40%)
Apr 15, 2004 6.871 6.871 6.563 6.682 1,029,867 +0.28(+4.35%)
Apr 14, 2004 6.455 6.582 6.392 6.403 385,119 -0.05(-0.80%)
Apr 13, 2004 6.842 6.844 6.401 6.455 301,546 -0.42(-6.06%)
Apr 12, 2004 6.733 6.871 6.699 6.871 239,193 +0.19(+2.77%)
Apr 08, 2004 6.884 6.905 6.666 6.685 351,585 -0.17(-2.42%)
Apr 07, 2004 6.863 6.884 6.739 6.852 318,837 -0.01(-0.17%)
Apr 06, 2004 6.869 6.945 6.838 6.863 753,996 -0.02(-0.36%)
Apr 05, 2004 6.880 6.909 6.802 6.888 493,319 +0.05(+0.67%)
Apr 02, 2004 6.680 6.863 6.632 6.842 752,948 +0.24(+3.70%)
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.