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 (%)
Sep 30, 2003 4.218 4.307 4.197 4.235 385,905 -0.01(-0.22%)
Sep 29, 2003 4.107 4.246 4.096 4.245 238,145 +0.16(+3.83%)
Sep 26, 2003 4.222 4.222 4.088 4.088 175,792 -0.11(-2.64%)
Sep 25, 2003 4.294 4.321 4.183 4.199 189,939 -0.10(-2.44%)
Sep 24, 2003 4.386 4.405 4.332 4.304 173,958 -0.09(-2.08%)
Sep 23, 2003 4.376 4.401 4.369 4.395 192,035 +0.05(+1.23%)
Sep 22, 2003 4.407 4.407 4.267 4.342 172,648 -0.06(-1.43%)
Sep 19, 2003 4.374 4.430 4.374 4.405 287,398 +0.01(+0.26%)
Sep 18, 2003 4.365 4.405 4.363 4.393 242,075 +0.03(+0.66%)
Sep 17, 2003 4.388 4.390 4.340 4.365 118,155 -0.04(-0.91%)
Sep 16, 2003 4.380 4.409 4.351 4.405 204,349 +0.07(+1.63%)
Sep 15, 2003 4.380 4.390 4.328 4.334 94,838 -0.03(-0.66%)
Sep 12, 2003 4.372 4.414 4.327 4.363 129,421 -0.01(-0.31%)
Sep 11, 2003 4.370 4.393 4.346 4.376 158,501 +0.02(+0.44%)
Sep 10, 2003 4.390 4.390 4.325 4.357 217,448 +0.00(+0.09%)
Sep 09, 2003 4.462 4.462 4.353 4.353 99,816 -0.08(-1.89%)
Sep 08, 2003 4.432 4.485 4.409 4.437 262,510 +0.01(+0.13%)
Sep 05, 2003 4.409 4.466 4.405 4.432 301,284 +0.03(+0.61%)
Sep 04, 2003 4.424 4.428 4.353 4.405 199,895 -0.01(-0.30%)
Sep 03, 2003 4.418 4.453 4.409 4.418 382,761 +0.01(+0.22%)
Sep 02, 2003 4.403 4.447 4.369 4.409 962,536 +0.01(+0.13%)
Aug 29, 2003 4.384 4.437 4.384 4.403 213,518 +0.01(+0.22%)
Aug 28, 2003 4.382 4.405 4.294 4.393 182,866 +0.01(+0.31%)
Aug 27, 2003 4.380 4.393 4.367 4.380 153,785 -0.01(-0.22%)
Aug 26, 2003 4.323 4.390 4.252 4.390 431,491 +0.06(+1.32%)
Aug 25, 2003 4.351 4.351 4.275 4.332 120,251 -0.03(-0.66%)
Aug 22, 2003 4.380 4.390 4.332 4.361 119,203 -0.05(-1.04%)
Aug 21, 2003 4.390 4.418 4.370 4.407 734,609 +0.02(+0.39%)
Aug 20, 2003 4.504 4.504 4.372 4.390 338,748 -0.13(-2.87%)
Aug 19, 2003 4.481 4.542 4.481 4.519 314,383 +0.04(+0.98%)
Aug 18, 2003 4.418 4.504 4.411 4.475 211,684 +0.07(+1.65%)
Aug 15, 2003 4.409 4.409 4.390 4.403 75,190 -0.01(-0.13%)
Aug 14, 2003 4.390 4.430 4.380 4.409 281,635 +0.00(+0.09%)
Aug 13, 2003 4.407 4.495 4.380 4.405 483,888 -0.04(-0.90%)
Aug 12, 2003 4.214 4.445 4.214 4.445 221,640 +0.20(+4.77%)
Aug 11, 2003 4.120 4.250 4.120 4.243 196,489 +0.13(+3.20%)
Aug 08, 2003 4.103 4.122 4.075 4.111 202,253 +0.03(+0.80%)
Aug 07, 2003 4.113 4.117 4.065 4.078 252,030 -0.03(-0.84%)
Aug 06, 2003 4.157 4.157 4.105 4.113 102,960 -0.02(-0.60%)
Aug 05, 2003 4.201 4.212 4.134 4.138 161,645 -0.06(-1.45%)
Aug 04, 2003 4.281 4.281 4.199 4.199 263,296 -0.08(-1.87%)
Aug 01, 2003 4.275 4.319 4.203 4.279 252,030 +0.00(+0.09%)
Jul 31, 2003 4.294 4.294 4.208 4.275 194,393 -0.02(-0.44%)
Jul 30, 2003 4.174 4.294 4.103 4.294 320,147 +0.10(+2.41%)
Jul 29, 2003 4.103 4.193 4.054 4.193 198,847 +0.10(+2.52%)
Jul 28, 2003 4.019 4.132 4.019 4.090 156,929 +0.07(+1.81%)
Jul 25, 2003 3.989 4.054 3.966 4.017 192,297 +0.04(+1.06%)
Jul 24, 2003 3.933 4.069 3.933 3.975 241,027 +0.04(+1.07%)
Jul 23, 2003 3.985 3.998 3.893 3.933 118,941 -0.04(-1.10%)
Jul 22, 2003 3.876 3.979 3.848 3.977 232,905 +0.10(+2.61%)
Jul 21, 2003 3.945 3.949 3.848 3.876 281,373 -0.09(-2.31%)
Jul 18, 2003 3.836 3.985 3.830 3.968 356,301 +0.16(+4.16%)
Jul 17, 2003 3.817 3.851 3.767 3.809 362,064 +0.04(+1.17%)
Jul 16, 2003 4.017 4.103 3.760 3.765 366,780 -0.25(-6.27%)
Jul 15, 2003 4.103 4.124 4.017 4.017 122,609 -0.09(-2.09%)
Jul 14, 2003 4.075 4.180 4.071 4.103 89,337 +0.05(+1.22%)
Jul 11, 2003 3.994 4.096 3.970 4.054 89,861 +0.06(+1.53%)
Jul 10, 2003 4.061 4.084 3.983 3.993 147,236 -0.09(-2.24%)
Jul 09, 2003 4.027 4.084 3.968 4.084 138,852 +0.07(+1.66%)
Jul 08, 2003 3.874 4.025 3.874 4.017 302,331 +0.14(+3.69%)
Jul 07, 2003 3.893 4.010 3.859 3.874 323,814 +0.01(+0.15%)
Jul 03, 2003 3.893 3.895 3.867 3.869 90,909 -0.03(-0.88%)
Jul 02, 2003 3.874 3.932 3.865 3.903 201,467 +0.04(+1.04%)
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.