Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Reliance Inc (NY: RS )

322.58 +0.67 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 322.87 325.95 320.95 322.58 252,568 +0.67(+0.21%)
Nov 26, 2024 321.77 323.15 318.88 321.91 205,493 -1.17(-0.36%)
Nov 25, 2024 319.99 324.80 319.49 323.08 562,725 +3.81(+1.19%)
Nov 22, 2024 316.18 322.08 316.18 319.27 282,242 +2.84(+0.90%)
Nov 21, 2024 312.45 318.33 312.45 316.43 326,311 +2.90(+0.92%)
Nov 20, 2024 310.26 314.32 308.74 313.53 378,305 +4.50(+1.46%)
Nov 19, 2024 307.67 310.99 307.11 309.03 304,818 -1.30(-0.42%)
Nov 18, 2024 309.91 311.85 308.40 310.33 408,651 -0.11(-0.04%)
Nov 15, 2024 312.42 314.00 309.00 310.44 318,556 +0.47(+0.15%)
Nov 14, 2024 312.41 314.38 305.74 309.97 405,064 -2.95(-0.94%)
Nov 13, 2024 319.62 319.89 312.59 312.92 228,635 -6.89(-2.15%)
Nov 12, 2024 320.87 321.81 316.33 319.81 402,827 -3.37(-1.04%)
Nov 11, 2024 322.60 324.83 318.73 323.18 334,873 +2.56(+0.80%)
Nov 08, 2024 317.55 322.24 316.76 320.62 287,573 -0.41(-0.13%)
Nov 07, 2024 325.66 326.01 315.00 321.03 564,980 -5.29(-1.62%)
Nov 06, 2024 318.03 326.87 314.86 326.32 698,128 +34.62(+11.87%)
Nov 05, 2024 286.70 292.06 285.60 291.70 294,257 +2.66(+0.92%)
Nov 04, 2024 286.26 290.01 285.56 289.04 219,169 +1.95(+0.68%)
Nov 01, 2024 286.61 288.40 283.80 287.09 235,717 +0.75(+0.26%)
Oct 31, 2024 290.17 290.20 285.58 286.34 244,625 -3.25(-1.12%)
Oct 30, 2024 291.35 295.00 289.12 289.59 148,234 -4.76(-1.62%)
Oct 29, 2024 294.99 295.50 292.30 294.35 253,660 -3.19(-1.07%)
Oct 28, 2024 285.42 299.61 285.42 297.54 372,504 +14.00(+4.94%)
Oct 25, 2024 292.88 293.80 283.25 283.54 368,712 -10.26(-3.49%)
Oct 24, 2024 289.49 298.43 286.69 293.80 636,414 +11.17(+3.95%)
Oct 23, 2024 287.19 289.81 281.81 282.63 387,710 -4.56(-1.59%)
Oct 22, 2024 296.18 296.18 285.42 287.19 337,351 -9.13(-3.08%)
Oct 21, 2024 297.32 298.73 294.31 296.32 204,211 -0.60(-0.20%)
Oct 18, 2024 298.01 298.01 294.13 296.92 179,530 +0.58(+0.20%)
Oct 17, 2024 292.95 297.65 292.90 296.34 269,961 +4.09(+1.40%)
Oct 16, 2024 292.67 293.49 290.45 292.25 157,342 +1.43(+0.49%)
Oct 15, 2024 291.49 295.99 290.79 290.82 206,959 -2.84(-0.97%)
Oct 14, 2024 288.86 294.01 287.16 293.66 248,872 +2.71(+0.93%)
Oct 11, 2024 286.67 291.46 284.63 290.95 274,650 +4.53(+1.58%)
Oct 10, 2024 284.55 287.00 283.91 286.42 274,871 -1.65(-0.57%)
Oct 09, 2024 282.60 288.07 281.44 288.07 225,766 +4.61(+1.63%)
Oct 08, 2024 282.77 284.94 280.00 283.46 283,869 -1.21(-0.43%)
Oct 07, 2024 280.00 284.86 277.64 284.67 272,252 +3.29(+1.17%)
Oct 04, 2024 284.20 284.98 280.48 281.38 227,324 +1.52(+0.54%)
Oct 03, 2024 284.64 285.07 279.02 279.86 272,811 -6.07(-2.12%)
Oct 02, 2024 289.77 292.10 284.03 285.93 221,025 -4.03(-1.39%)
Oct 01, 2024 287.94 291.04 285.56 289.96 227,779 +0.75(+0.26%)
Sep 30, 2024 289.82 289.82 286.00 289.21 276,339 -0.41(-0.14%)
Sep 27, 2024 291.95 292.75 287.98 289.62 214,584 -0.37(-0.13%)
Sep 26, 2024 291.37 293.68 289.34 289.99 258,332 +2.53(+0.88%)
Sep 25, 2024 289.01 289.43 285.39 287.46 365,449 -1.96(-0.68%)
Sep 24, 2024 287.34 290.75 286.29 289.42 375,234 +5.69(+2.01%)
Sep 23, 2024 281.82 284.04 278.70 283.73 390,257 +2.65(+0.94%)
Sep 20, 2024 282.73 282.96 279.96 281.08 1,416,770 -5.06(-1.77%)
Sep 19, 2024 282.97 287.00 279.93 286.14 370,354 +9.03(+3.26%)
Sep 18, 2024 281.00 282.50 276.35 277.11 365,072 -3.50(-1.25%)
Sep 17, 2024 280.20 282.90 277.83 280.61 265,215 +1.32(+0.47%)
Sep 16, 2024 279.39 280.75 276.60 279.29 263,086 +1.39(+0.50%)
Sep 13, 2024 276.30 280.00 274.60 277.90 281,654 +3.86(+1.41%)
Sep 12, 2024 273.80 274.75 270.98 274.04 322,991 +1.82(+0.67%)
Sep 11, 2024 270.44 273.13 264.99 272.22 542,785 +0.99(+0.37%)
Sep 10, 2024 272.73 273.28 268.61 271.23 335,781 -1.14(-0.42%)
Sep 09, 2024 273.61 276.38 271.87 272.37 378,636 -0.32(-0.12%)
Sep 06, 2024 271.62 274.71 270.60 272.69 376,493 +0.73(+0.27%)
Sep 05, 2024 273.67 273.67 269.67 271.96 433,115 -1.50(-0.55%)
Sep 04, 2024 272.00 275.93 271.60 273.46 330,466 +0.67(+0.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.