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 (%)
Feb 27, 2004 6.002 6.096 5.974 6.000 323,814 -0.01(-0.19%)
Feb 26, 2004 5.899 6.079 5.853 6.012 378,831 +0.13(+2.27%)
Feb 25, 2004 5.706 5.878 5.703 5.878 373,068 +0.19(+3.36%)
Feb 24, 2004 5.764 5.911 5.687 5.687 372,020 -0.07(-1.16%)
Feb 23, 2004 5.859 5.897 5.754 5.754 320,932 -0.07(-1.28%)
Feb 20, 2004 5.859 5.859 5.672 5.829 396,122 +0.05(+0.86%)
Feb 19, 2004 5.855 5.916 5.746 5.779 392,979 -0.01(-0.13%)
Feb 18, 2004 5.916 5.939 5.710 5.787 197,537 -0.09(-1.59%)
Feb 17, 2004 5.703 5.916 5.703 5.880 246,004 +0.20(+3.46%)
Feb 13, 2004 5.825 5.842 5.600 5.684 361,016 -0.09(-1.62%)
Feb 12, 2004 5.842 5.874 5.764 5.777 159,549 -0.04(-0.75%)
Feb 11, 2004 5.785 5.848 5.691 5.821 168,719 +0.04(+0.63%)
Feb 10, 2004 5.611 5.825 5.611 5.785 509,038 +0.23(+4.09%)
Feb 09, 2004 5.422 5.600 5.412 5.558 405,554 +0.17(+3.08%)
Feb 06, 2004 5.464 5.475 5.361 5.392 353,157 -0.04(-0.70%)
Feb 05, 2004 5.264 5.451 5.264 5.430 227,665 +0.20(+3.87%)
Feb 04, 2004 5.401 5.401 5.185 5.227 394,813 -0.17(-3.22%)
Feb 03, 2004 5.548 5.548 5.399 5.401 263,820 -0.15(-2.65%)
Feb 02, 2004 5.563 5.674 5.439 5.548 252,292 +0.01(+0.24%)
Jan 30, 2004 5.516 5.577 5.430 5.535 307,047 +0.04(+0.69%)
Jan 29, 2004 5.590 5.592 5.372 5.496 540,739 -0.02(-0.38%)
Jan 28, 2004 5.913 5.914 5.487 5.517 325,386 -0.38(-6.44%)
Jan 27, 2004 5.897 5.930 5.819 5.897 300,498 +0.03(+0.52%)
Jan 26, 2004 6.029 6.048 5.762 5.867 193,083 -0.16(-2.66%)
Jan 23, 2004 6.010 6.067 5.851 6.027 233,429 +0.06(+1.09%)
Jan 22, 2004 6.201 6.216 5.930 5.962 240,765 -0.24(-3.85%)
Jan 21, 2004 6.012 6.258 6.000 6.201 273,775 +0.24(+4.00%)
Jan 20, 2004 5.964 5.998 5.939 5.962 204,873 -0.01(-0.13%)
Jan 16, 2004 6.012 6.050 5.932 5.970 308,357 +0.13(+2.29%)
Jan 15, 2004 6.059 6.059 5.756 5.836 636,888 -0.38(-6.05%)
Jan 14, 2004 6.371 6.371 6.126 6.212 353,681 -0.16(-2.49%)
Jan 13, 2004 6.325 6.371 6.130 6.371 235,263 +0.11(+1.74%)
Jan 12, 2004 6.239 6.279 6.193 6.262 210,898 +0.05(+0.83%)
Jan 09, 2004 6.462 6.462 6.210 6.210 160,335 -0.25(-3.90%)
Jan 08, 2004 6.479 6.483 6.426 6.462 153,261 +0.03(+0.42%)
Jan 07, 2004 6.374 6.435 6.279 6.435 298,926 +0.06(+0.96%)
Jan 06, 2004 6.579 6.622 6.374 6.374 358,658 -0.15(-2.28%)
Jan 05, 2004 6.697 6.697 6.508 6.523 257,270 -0.06(-0.87%)
Jan 02, 2004 6.546 6.699 6.546 6.580 443,280 +0.24(+3.82%)
Dec 31, 2003 6.603 6.605 6.298 6.338 307,047 -0.27(-4.05%)
Dec 30, 2003 6.661 6.661 6.565 6.605 282,683 -0.07(-1.11%)
Dec 29, 2003 6.422 6.680 6.422 6.680 197,013 +0.26(+4.01%)
Dec 26, 2003 6.340 6.422 6.340 6.422 132,302 +0.08(+1.20%)
Dec 24, 2003 6.445 6.445 6.342 6.346 90,647 -0.12(-1.89%)
Dec 23, 2003 6.355 6.468 6.346 6.468 303,117 +0.05(+0.71%)
Dec 22, 2003 6.277 6.422 6.277 6.422 239,717 +0.13(+2.03%)
Dec 19, 2003 6.392 6.407 6.212 6.294 316,217 -0.10(-1.55%)
Dec 18, 2003 6.050 6.472 6.048 6.393 635,316 +0.31(+5.02%)
Dec 17, 2003 6.092 6.098 6.038 6.088 237,097 +0.01(+0.16%)
Dec 16, 2003 5.977 6.079 5.886 6.079 260,414 +0.08(+1.37%)
Dec 15, 2003 6.105 6.147 5.977 5.997 252,554 -0.04(-0.70%)
Dec 12, 2003 5.916 6.038 5.872 6.038 431,229 +0.16(+2.79%)
Dec 11, 2003 5.687 6.023 5.687 5.874 792,245 +0.12(+2.06%)
Dec 10, 2003 6.164 6.164 5.754 5.756 509,038 -0.44(-7.06%)
Dec 09, 2003 6.136 6.250 6.136 6.193 224,522 +0.08(+1.28%)
Dec 08, 2003 6.098 6.145 6.061 6.115 293,424 +0.06(+1.07%)
Dec 05, 2003 6.040 6.094 5.955 6.050 219,020 -0.03(-0.53%)
Dec 04, 2003 5.882 6.115 5.863 6.082 342,677 +0.22(+3.81%)
Dec 03, 2003 5.884 5.981 5.859 5.859 238,669 -0.02(-0.39%)
Dec 02, 2003 5.920 5.920 5.874 5.882 382,237 +0.01(+0.13%)
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.