Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

302.13 -1.67 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2003 3.647 3.760 3.598 3.607 177,364 -0.03(-0.89%)
Jan 30, 2003 3.483 3.701 3.472 3.640 5,920,885 +0.17(+5.01%)
Jan 29, 2003 3.588 3.588 3.435 3.466 281,897 -0.17(-4.77%)
Jan 28, 2003 3.550 3.676 3.544 3.640 193,869 +0.04(+1.17%)
Jan 27, 2003 3.655 3.655 3.590 3.598 138,590 -0.08(-2.08%)
Jan 24, 2003 3.764 3.764 3.662 3.674 145,664 -0.10(-2.63%)
Jan 23, 2003 3.693 3.785 3.634 3.773 132,564 +0.07(+1.91%)
Jan 22, 2003 3.741 3.796 3.702 3.702 97,196 -0.05(-1.37%)
Jan 21, 2003 3.865 3.886 3.754 3.754 127,063 -0.09(-2.43%)
Jan 17, 2003 3.893 3.893 3.802 3.848 138,852 -0.06(-1.42%)
Jan 16, 2003 3.928 3.932 3.817 3.903 187,058 -0.02(-0.49%)
Jan 15, 2003 3.989 4.046 3.786 3.922 222,164 -0.08(-2.05%)
Jan 14, 2003 4.036 4.046 3.939 4.004 212,470 -0.04(-1.04%)
Jan 13, 2003 4.036 4.071 4.008 4.046 102,960 +0.02(+0.57%)
Jan 10, 2003 4.046 4.065 4.002 4.023 124,443 -0.03(-0.85%)
Jan 09, 2003 3.914 4.075 3.914 4.057 280,063 +0.15(+3.71%)
Jan 08, 2003 4.036 4.036 3.912 3.912 149,332 -0.11(-2.84%)
Jan 07, 2003 4.027 4.056 3.979 4.027 186,796 +0.01(+0.19%)
Jan 06, 2003 4.008 4.046 3.985 4.019 83,311 +0.02(+0.53%)
Jan 03, 2003 4.027 4.046 3.998 3.998 350,799 -0.01(-0.24%)
Jan 02, 2003 4.008 4.052 3.972 4.008 138,066 +0.03(+0.77%)
Dec 31, 2002 3.970 4.101 3.901 3.977 337,176 +0.03(+0.68%)
Dec 30, 2002 3.979 4.015 3.922 3.951 126,539 -0.02(-0.43%)
Dec 27, 2002 3.941 4.012 3.903 3.968 122,609 +0.02(+0.63%)
Dec 26, 2002 3.960 3.975 3.924 3.943 190,463 -0.05(-1.15%)
Dec 24, 2002 4.094 4.094 3.935 3.989 102,436 -0.14(-3.46%)
Dec 23, 2002 4.246 4.269 4.132 4.132 135,708 -0.13(-2.96%)
Dec 20, 2002 4.285 4.286 4.195 4.258 124,705 +0.00(+0.04%)
Dec 19, 2002 4.151 4.265 4.151 4.256 85,931 +0.11(+2.76%)
Dec 18, 2002 4.304 4.304 4.101 4.141 150,642 -0.19(-4.41%)
Dec 17, 2002 4.208 4.390 4.208 4.332 114,487 +0.13(+3.18%)
Dec 16, 2002 4.199 4.225 4.174 4.199 102,960 +0.01(+0.18%)
Dec 13, 2002 4.241 4.241 4.141 4.191 106,104 -0.05(-1.17%)
Dec 12, 2002 4.193 4.260 4.170 4.241 232,643 +0.06(+1.46%)
Dec 11, 2002 4.222 4.222 4.134 4.180 73,094 -0.04(-0.99%)
Dec 10, 2002 4.161 4.275 4.161 4.222 133,874 +0.07(+1.70%)
Dec 09, 2002 4.277 4.277 4.134 4.151 123,133 -0.15(-3.42%)
Dec 06, 2002 4.332 4.332 4.260 4.298 120,251 -0.05(-1.14%)
Dec 05, 2002 4.428 4.432 4.294 4.348 198,585 -0.07(-1.60%)
Dec 04, 2002 4.342 4.437 4.338 4.418 260,676 +0.05(+1.09%)
Dec 03, 2002 4.428 4.437 4.357 4.370 109,772 -0.08(-1.72%)
Dec 02, 2002 4.370 4.485 4.370 4.447 194,917 +0.11(+2.64%)
Nov 29, 2002 4.304 4.390 4.245 4.332 119,465 +0.06(+1.29%)
Nov 27, 2002 3.975 4.290 3.975 4.277 360,754 +0.32(+8.00%)
Nov 26, 2002 4.094 4.094 3.859 3.960 148,808 -0.14(-3.49%)
Nov 25, 2002 4.101 4.111 3.970 4.103 104,008 +0.00(+0.09%)
Nov 22, 2002 4.103 4.132 4.061 4.099 115,011 -0.07(-1.60%)
Nov 21, 2002 4.065 4.262 4.017 4.166 237,359 +0.14(+3.36%)
Nov 20, 2002 3.998 4.094 3.991 4.031 113,701 +0.02(+0.48%)
Nov 19, 2002 3.989 4.094 3.972 4.012 102,436 +0.02(+0.38%)
Nov 18, 2002 4.008 4.084 3.970 3.996 92,219 -0.03(-0.66%)
Nov 15, 2002 4.071 4.071 4.023 4.023 59,732 -0.05(-1.17%)
Nov 14, 2002 3.928 4.077 3.914 4.071 97,196 +0.14(+3.64%)
Nov 13, 2002 3.975 4.006 3.890 3.928 90,909 -0.05(-1.25%)
Nov 12, 2002 3.960 4.073 3.928 3.977 79,643 +0.05(+1.16%)
Nov 11, 2002 3.970 4.008 3.932 3.932 100,864 -0.07(-1.81%)
Nov 08, 2002 4.189 4.229 3.979 4.004 72,308 -0.19(-4.64%)
Nov 07, 2002 4.313 4.313 4.147 4.199 118,155 -0.12(-2.87%)
Nov 06, 2002 4.208 4.332 4.199 4.323 129,421 +0.12(+2.95%)
Nov 05, 2002 4.256 4.286 4.136 4.199 98,244 -0.07(-1.57%)
Nov 04, 2002 4.199 4.286 4.151 4.265 233,691 +0.09(+2.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.