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 +1.72 (+0.57%)
Official Closing 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 (%)
Jul 31, 2002 4.876 4.876 4.706 4.733 137,817 -0.13(-2.71%)
Jul 30, 2002 4.914 4.914 4.809 4.864 116,070 -0.04(-0.78%)
Jul 29, 2002 4.580 4.923 4.580 4.902 159,301 +0.19(+4.01%)
Jul 26, 2002 4.799 4.809 4.704 4.714 71,004 -0.06(-1.24%)
Jul 25, 2002 4.742 4.887 4.691 4.773 170,568 +0.10(+2.08%)
Jul 24, 2002 4.227 4.675 4.168 4.675 167,948 +0.45(+10.66%)
Jul 23, 2002 4.609 4.628 4.202 4.225 259,651 -0.35(-7.75%)
Jul 22, 2002 4.819 4.826 4.542 4.580 131,266 -0.25(-5.14%)
Jul 19, 2002 5.070 5.070 4.780 4.828 102,445 -0.18(-3.62%)
Jul 17, 2002 4.981 5.095 4.819 5.009 267,511 -0.46(-8.38%)
Jul 12, 2002 5.563 5.658 5.402 5.467 116,332 -0.10(-1.72%)
Jul 11, 2002 5.876 5.876 5.525 5.563 144,105 -0.32(-5.39%)
Jul 10, 2002 5.977 6.032 5.864 5.880 230,568 -0.10(-1.66%)
Jul 09, 2002 5.878 5.979 5.878 5.979 264,629 +0.10(+1.72%)
Jul 08, 2002 5.630 5.878 5.630 5.878 400,874 +0.25(+4.41%)
Jul 05, 2002 5.343 5.630 5.343 5.630 80,436 +0.30(+5.66%)
Jul 04, 2002 5.639 5.639 5.246 5.328 78,602 +0.00(+0.00%)
Jul 03, 2002 5.639 5.639 5.246 5.328 161,397 -0.30(-5.32%)
Jul 02, 2002 5.763 5.782 5.628 5.628 129,956 -0.14(-2.38%)
Jul 01, 2002 5.839 5.845 5.733 5.765 90,917 -0.06(-0.95%)
Jun 28, 2002 5.706 5.916 5.706 5.820 345,590 +0.10(+1.67%)
Jun 27, 2002 5.525 5.725 5.477 5.725 221,922 +0.17(+3.06%)
Jun 26, 2002 5.420 5.555 5.401 5.555 169,782 -0.06(-1.15%)
Jun 25, 2002 5.771 5.807 5.582 5.620 147,773 -0.10(-1.83%)
Jun 21, 2002 5.639 5.725 5.616 5.725 210,393 +0.11(+1.97%)
Jun 20, 2002 5.553 5.687 5.553 5.614 227,686 +0.10(+1.83%)
Jun 19, 2002 5.715 5.754 5.439 5.513 243,406 -0.19(-3.35%)
Jun 18, 2002 5.668 5.735 5.652 5.704 54,497 +0.05(+0.81%)
Jun 17, 2002 5.553 5.681 5.553 5.658 110,568 +0.12(+2.24%)
Jun 14, 2002 5.462 5.534 5.381 5.534 231,616 -0.09(-1.53%)
Jun 12, 2002 5.639 5.687 5.546 5.620 100,349 -0.03(-0.51%)
Jun 11, 2002 5.839 5.885 5.649 5.649 46,375 -0.16(-2.82%)
Jun 10, 2002 5.897 5.937 5.801 5.813 87,249 -0.06(-1.10%)
Jun 07, 2002 5.826 5.897 5.817 5.878 128,908 +0.04(+0.65%)
Jun 06, 2002 5.964 5.964 5.801 5.839 125,240 -0.14(-2.36%)
Jun 05, 2002 5.782 5.985 5.773 5.981 127,860 +0.09(+1.59%)
May 31, 2002 5.887 5.887 5.859 5.887 102,183 -0.01(-0.16%)
May 28, 2002 6.078 6.078 5.876 5.897 145,415 -0.18(-2.98%)
May 27, 2002 6.164 6.164 6.049 6.078 113,712 +0.00(+0.00%)
May 24, 2002 6.164 6.164 6.049 6.078 109,782 -0.08(-1.24%)
May 23, 2002 6.212 6.212 6.107 6.154 314,411 -0.06(-0.89%)
May 22, 2002 6.278 6.278 6.164 6.210 179,214 -0.03(-0.49%)
May 21, 2002 6.297 6.311 6.206 6.240 121,572 -0.04(-0.67%)
May 20, 2002 6.297 6.297 6.221 6.282 8,331,904 -0.01(-0.21%)
May 17, 2002 6.278 6.297 6.183 6.296 82,795 +0.02(+0.27%)
May 16, 2002 6.402 6.402 6.231 6.278 101,659 -0.09(-1.47%)
May 15, 2002 6.364 6.441 6.307 6.372 109,257 +0.03(+0.42%)
May 14, 2002 6.173 6.370 6.154 6.345 134,410 +0.20(+3.26%)
May 13, 2002 6.135 6.240 6.067 6.145 96,943 +0.03(+0.47%)
May 10, 2002 6.183 6.221 6.093 6.116 139,389 -0.04(-0.68%)
May 09, 2002 6.433 6.433 6.158 6.158 158,253 -0.28(-4.33%)
May 08, 2002 6.393 6.471 6.393 6.437 109,257 +0.02(+0.36%)
May 07, 2002 6.460 6.536 6.393 6.414 121,048 -0.01(-0.12%)
May 06, 2002 6.412 6.469 6.393 6.422 147,773 +0.00(+0.00%)
May 03, 2002 6.221 6.435 6.183 6.422 137,555 +0.21(+3.38%)
May 02, 2002 6.011 6.240 5.996 6.212 145,677 +0.20(+3.33%)
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.