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:

Reliance Inc (NY: RS )

307.25 -0.38 (-0.12%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 300.43 308.04 300.43 307.63 283,909 +7.19(+2.39%)
Jul 15, 2024 299.61 304.22 299.61 300.44 354,106 +3.62(+1.22%)
Jul 12, 2024 296.76 300.00 293.40 296.82 401,844 +4.40(+1.50%)
Jul 11, 2024 288.02 293.82 288.02 292.42 448,633 +8.27(+2.91%)
Jul 10, 2024 278.45 284.62 278.45 284.15 301,407 +6.25(+2.25%)
Jul 09, 2024 279.66 281.20 277.71 277.90 314,650 -2.80(-1.00%)
Jul 08, 2024 280.90 282.57 280.32 280.70 251,291 +0.19(+0.07%)
Jul 05, 2024 280.00 281.68 278.00 280.51 642,748 -1.73(-0.61%)
Jul 03, 2024 283.15 285.35 281.75 282.24 266,617 -0.60(-0.21%)
Jul 02, 2024 279.98 283.46 279.43 282.84 395,807 +2.86(+1.02%)
Jul 01, 2024 286.74 288.02 278.78 279.98 467,941 -5.62(-1.97%)
Jun 28, 2024 283.17 288.49 282.49 285.60 840,227 +4.96(+1.77%)
Jun 27, 2024 282.71 285.69 279.95 280.64 467,711 -2.08(-0.74%)
Jun 26, 2024 277.94 282.95 277.94 282.72 349,425 +2.69(+0.96%)
Jun 25, 2024 282.24 282.32 278.39 280.03 447,039 -2.07(-0.73%)
Jun 24, 2024 283.02 284.95 281.41 282.10 350,774 +0.20(+0.07%)
Jun 21, 2024 280.84 283.78 279.19 281.90 1,529,503 +1.17(+0.42%)
Jun 20, 2024 283.06 284.56 279.89 280.73 492,423 -2.46(-0.87%)
Jun 18, 2024 285.29 286.88 279.78 283.19 373,778 -1.55(-0.54%)
Jun 17, 2024 277.00 285.57 275.71 284.74 442,759 +7.65(+2.76%)
Jun 14, 2024 276.19 278.38 274.48 277.09 423,960 -2.38(-0.85%)
Jun 13, 2024 279.56 281.11 277.41 279.47 393,410 -1.46(-0.52%)
Jun 12, 2024 283.46 284.57 280.12 280.93 310,237 +0.14(+0.05%)
Jun 11, 2024 282.84 282.84 279.38 280.79 362,446 -3.78(-1.33%)
Jun 10, 2024 285.15 286.25 280.95 284.57 422,790 -2.39(-0.83%)
Jun 07, 2024 287.59 291.47 285.79 286.96 342,213 -2.48(-0.86%)
Jun 06, 2024 289.50 291.72 288.43 289.44 222,626 +0.08(+0.03%)
Jun 05, 2024 288.15 291.15 286.48 289.36 366,142 +1.21(+0.42%)
Jun 04, 2024 294.71 297.29 287.75 288.15 407,573 -9.08(-3.05%)
Jun 03, 2024 300.75 302.08 295.92 297.23 256,982 -3.55(-1.18%)
May 31, 2024 298.43 301.39 293.84 300.78 688,026 +2.62(+0.88%)
May 30, 2024 293.20 299.30 292.30 298.16 360,268 +5.63(+1.92%)
May 29, 2024 299.95 302.20 292.29 292.53 349,269 -9.60(-3.18%)
May 28, 2024 303.65 304.58 298.95 302.13 376,384 -1.67(-0.55%)
May 24, 2024 307.00 307.00 303.03 303.80 328,964 -1.00(-0.33%)
May 23, 2024 301.72 306.12 301.01 304.80 344,422 +3.63(+1.21%)
May 22, 2024 298.37 302.94 298.37 301.17 328,533 +1.71(+0.57%)
May 21, 2024 301.53 302.34 297.44 299.46 242,797 -2.75(-0.91%)
May 20, 2024 298.26 302.79 296.92 302.21 332,440 +4.92(+1.66%)
May 17, 2024 297.23 298.62 295.51 297.28 357,694 +0.31(+0.10%)
May 16, 2024 295.41 298.70 295.41 296.98 276,847 +1.49(+0.51%)
May 15, 2024 291.06 296.34 291.06 295.48 380,143 +5.89(+2.03%)
May 14, 2024 293.70 294.15 288.36 289.59 401,305 -3.14(-1.07%)
May 13, 2024 292.44 295.05 292.39 292.73 236,667 +0.65(+0.22%)
May 10, 2024 294.66 295.69 291.80 292.08 228,915 -2.35(-0.80%)
May 09, 2024 291.60 297.82 291.60 294.44 234,901 +2.69(+0.92%)
May 08, 2024 292.95 296.52 291.54 291.74 276,047 -2.54(-0.86%)
May 07, 2024 289.46 296.31 289.46 294.29 439,749 +3.19(+1.10%)
May 06, 2024 291.32 293.26 288.01 291.10 299,612 +2.37(+0.82%)
May 03, 2024 292.23 292.23 287.04 288.73 250,072 -0.94(-0.32%)
May 02, 2024 287.60 290.25 286.12 289.66 282,051 +4.39(+1.54%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.