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 )

297.23 -3.55 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2005 7.261 7.370 7.191 7.322 1,068,213 +0.06(+0.84%)
Jan 28, 2005 7.372 7.385 7.202 7.261 428,647 -0.06(-0.86%)
Jan 27, 2005 7.400 7.439 7.233 7.324 540,787 -0.04(-0.57%)
Jan 26, 2005 7.355 7.414 7.217 7.366 374,935 +0.04(+0.60%)
Jan 25, 2005 7.280 7.498 7.280 7.322 620,700 +0.05(+0.68%)
Jan 24, 2005 7.250 7.326 7.213 7.273 1,161,226 +0.01(+0.08%)
Jan 21, 2005 7.065 7.297 7.063 7.267 605,766 +0.19(+2.70%)
Jan 20, 2005 6.965 7.141 6.939 7.076 547,862 +0.09(+1.28%)
Jan 19, 2005 7.061 7.158 6.973 6.986 334,848 -0.10(-1.40%)
Jan 18, 2005 7.038 7.124 6.929 7.086 548,910 +0.05(+0.71%)
Jan 14, 2005 7.013 7.149 7.002 7.036 545,241 +0.07(+1.01%)
Jan 13, 2005 6.984 7.107 6.897 6.965 397,730 -0.02(-0.25%)
Jan 12, 2005 6.927 6.994 6.836 6.983 336,682 +0.06(+0.83%)
Jan 11, 2005 7.023 7.026 6.849 6.925 742,273 -0.15(-2.18%)
Jan 10, 2005 6.946 7.141 6.946 7.080 485,765 +0.12(+1.70%)
Jan 07, 2005 7.156 7.223 6.962 6.962 530,307 -0.15(-2.07%)
Jan 06, 2005 7.137 7.175 7.034 7.109 467,687 -0.03(-0.40%)
Jan 05, 2005 7.160 7.223 7.086 7.137 922,535 -0.03(-0.45%)
Jan 04, 2005 7.240 7.330 7.128 7.170 497,818 -0.09(-1.21%)
Jan 03, 2005 7.404 7.509 7.229 7.257 509,084 -0.18(-2.39%)
Dec 31, 2004 7.391 7.515 7.391 7.435 249,695 +0.04(+0.49%)
Dec 30, 2004 7.359 7.441 7.282 7.399 439,128 -0.04(-0.56%)
Dec 29, 2004 7.582 7.582 7.435 7.441 309,695 -0.12(-1.64%)
Dec 28, 2004 7.481 7.595 7.481 7.565 234,760 +0.15(+2.01%)
Dec 27, 2004 7.586 7.601 7.402 7.416 245,502 -0.14(-1.87%)
Dec 23, 2004 7.528 7.645 7.528 7.557 176,332 +0.01(+0.18%)
Dec 22, 2004 7.660 7.712 7.454 7.544 437,555 -0.09(-1.20%)
Dec 21, 2004 7.423 7.649 7.420 7.635 870,395 +0.21(+2.85%)
Dec 20, 2004 7.385 7.490 7.364 7.423 447,774 +0.06(+0.78%)
Dec 17, 2004 7.347 7.402 7.284 7.366 390,918 +0.02(+0.26%)
Dec 16, 2004 7.425 7.458 7.267 7.347 467,425 -0.08(-1.13%)
Dec 15, 2004 7.210 7.431 7.185 7.431 489,695 +0.27(+3.76%)
Dec 14, 2004 7.156 7.271 7.063 7.162 785,766 -0.21(-2.90%)
Dec 13, 2004 7.305 7.418 7.296 7.376 485,241 +0.08(+1.13%)
Dec 10, 2004 7.194 7.355 7.151 7.294 423,669 +0.11(+1.59%)
Dec 09, 2004 7.194 7.223 7.084 7.179 406,638 -0.03(-0.42%)
Dec 08, 2004 7.254 7.259 7.088 7.210 496,246 -0.06(-0.79%)
Dec 07, 2004 7.546 7.546 7.267 7.267 695,635 -0.27(-3.59%)
Dec 06, 2004 7.744 7.746 7.507 7.538 631,967 -0.22(-2.78%)
Dec 03, 2004 7.662 7.776 7.609 7.754 484,455 +0.08(+1.02%)
Dec 02, 2004 7.696 7.696 7.444 7.675 853,103 -0.05(-0.67%)
Dec 01, 2004 7.656 7.803 7.597 7.727 568,298 +0.11(+1.45%)
Nov 30, 2004 7.776 7.889 7.616 7.616 652,665 -0.16(-2.11%)
Nov 29, 2004 7.805 7.870 7.605 7.780 533,451 +0.00(+0.02%)
Nov 26, 2004 7.685 7.862 7.685 7.778 559,128 +0.16(+2.10%)
Nov 24, 2004 7.534 7.706 7.534 7.618 404,542 +0.07(+0.94%)
Nov 23, 2004 7.637 7.637 7.418 7.547 608,648 -0.09(-1.15%)
Nov 22, 2004 7.328 7.641 7.322 7.635 576,683 +0.30(+4.08%)
Nov 19, 2004 7.366 7.456 7.303 7.336 471,093 -0.05(-0.65%)
Nov 18, 2004 7.444 7.458 7.294 7.383 513,276 -0.06(-0.82%)
Nov 17, 2004 7.433 7.576 7.341 7.444 370,481 +0.09(+1.19%)
Nov 16, 2004 7.364 7.423 7.307 7.357 512,228 -0.01(-0.10%)
Nov 15, 2004 7.395 7.399 7.213 7.364 591,355 -0.00(-0.03%)
Nov 12, 2004 7.204 7.402 7.166 7.366 477,643 +0.19(+2.66%)
Nov 11, 2004 7.103 7.192 7.042 7.175 415,547 +0.07(+1.02%)
Nov 10, 2004 7.101 7.267 7.032 7.103 452,228 -0.00(-0.03%)
Nov 09, 2004 7.013 7.192 6.988 7.105 323,057 +0.09(+1.31%)
Nov 08, 2004 7.042 7.103 6.931 7.013 443,844 +0.02(+0.27%)
Nov 05, 2004 7.057 7.137 6.960 6.994 420,263 -0.06(-0.79%)
Nov 04, 2004 6.927 7.055 6.870 7.049 532,665 +0.10(+1.46%)
Nov 03, 2004 6.870 7.011 6.838 6.948 795,985 +0.18(+2.71%)
Nov 02, 2004 6.654 6.841 6.631 6.765 1,039,391 +0.24(+3.62%)
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.