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 )

298.37 +0.31 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2005 7.422 7.480 7.373 7.373 997,405 -0.15(-1.99%)
May 27, 2005 7.662 7.729 7.514 7.522 775,267 +0.02(+0.23%)
May 26, 2005 7.407 7.539 7.327 7.505 556,260 +0.14(+1.85%)
May 25, 2005 7.376 7.403 7.091 7.369 1,430,720 -0.01(-0.10%)
May 24, 2005 7.499 7.499 7.334 7.376 699,306 -0.14(-1.89%)
May 23, 2005 7.465 7.595 7.453 7.518 1,062,925 +0.06(+0.85%)
May 20, 2005 7.585 7.643 7.453 7.455 687,299 -0.18(-2.38%)
May 19, 2005 7.710 7.710 7.491 7.637 1,344,579 -0.05(-0.60%)
May 18, 2005 7.059 7.717 7.059 7.683 1,929,814 +0.67(+9.53%)
May 17, 2005 6.867 7.041 6.804 7.014 608,728 +0.12(+1.78%)
May 16, 2005 6.704 6.909 6.666 6.892 632,221 +0.18(+2.68%)
May 13, 2005 6.903 6.980 6.626 6.712 896,647 -0.17(-2.53%)
May 12, 2005 7.187 7.189 6.825 6.886 981,743 -0.33(-4.57%)
May 11, 2005 7.216 7.277 7.103 7.216 927,449 +0.00(+0.00%)
May 10, 2005 7.545 7.545 7.191 7.216 1,080,675 -0.33(-4.37%)
May 09, 2005 7.470 7.566 7.371 7.545 462,810 +0.02(+0.21%)
May 06, 2005 7.499 7.585 7.453 7.530 521,804 +0.07(+0.92%)
May 05, 2005 7.528 7.610 7.398 7.461 847,051 -0.08(-1.04%)
May 04, 2005 7.327 7.555 7.267 7.539 650,754 +0.21(+2.85%)
May 03, 2005 7.262 7.367 7.217 7.330 848,617 +0.07(+0.95%)
May 02, 2005 7.221 7.267 7.183 7.262 998,972 +0.03(+0.48%)
Apr 29, 2005 7.298 7.355 7.013 7.227 1,623,623 -0.00(-0.05%)
Apr 28, 2005 7.413 7.415 7.189 7.231 1,401,484 -0.19(-2.56%)
Apr 27, 2005 7.562 7.562 7.296 7.421 1,202,316 -0.19(-2.49%)
Apr 26, 2005 7.874 7.911 7.606 7.610 1,005,759 -0.24(-3.03%)
Apr 25, 2005 7.731 7.897 7.731 7.848 691,736 +0.12(+1.54%)
Apr 22, 2005 7.740 7.817 7.629 7.729 861,146 -0.03(-0.39%)
Apr 21, 2005 7.758 7.796 7.654 7.760 947,026 +0.15(+1.99%)
Apr 20, 2005 7.779 7.819 7.581 7.608 590,978 -0.17(-2.19%)
Apr 19, 2005 7.758 7.842 7.721 7.779 1,208,842 +0.13(+1.65%)
Apr 18, 2005 7.350 7.746 7.273 7.652 1,044,913 +0.30(+4.09%)
Apr 15, 2005 7.543 7.572 7.193 7.352 2,000,554 -0.20(-2.59%)
Apr 14, 2005 7.911 7.911 7.524 7.547 1,314,821 -0.43(-5.42%)
Apr 13, 2005 8.227 8.231 7.888 7.980 1,134,448 -0.20(-2.48%)
Apr 12, 2005 8.160 8.183 7.947 8.183 884,900 -0.02(-0.26%)
Apr 11, 2005 8.035 8.248 7.917 8.204 1,078,587 +0.17(+2.10%)
Apr 08, 2005 8.237 8.305 8.018 8.035 748,380 -0.30(-3.56%)
Apr 07, 2005 8.357 8.374 8.265 8.332 474,818 -0.02(-0.28%)
Apr 06, 2005 8.292 8.472 8.206 8.355 1,089,289 +0.07(+0.79%)
Apr 05, 2005 8.334 8.357 7.947 8.290 2,155,608 +0.57(+7.45%)
Apr 04, 2005 7.652 7.744 7.480 7.716 543,470 +0.06(+0.83%)
Apr 01, 2005 7.685 7.825 7.595 7.652 588,367 -0.01(-0.15%)
Mar 31, 2005 7.576 7.706 7.518 7.664 697,740 +0.18(+2.35%)
Mar 30, 2005 7.486 7.585 7.369 7.488 1,114,087 -0.00(-0.03%)
Mar 29, 2005 7.806 7.976 7.466 7.489 722,277 -0.35(-4.47%)
Mar 28, 2005 7.934 7.988 7.807 7.840 516,583 -0.10(-1.25%)
Mar 24, 2005 7.949 8.087 7.940 7.940 406,688 +0.03(+0.34%)
Mar 23, 2005 8.177 8.177 7.913 7.913 438,795 -0.26(-3.21%)
Mar 22, 2005 8.217 8.449 8.164 8.175 542,164 -0.01(-0.16%)
Mar 21, 2005 8.150 8.231 8.089 8.189 664,328 +0.05(+0.64%)
Mar 18, 2005 8.378 8.380 8.007 8.137 1,014,112 -0.19(-2.32%)
Mar 17, 2005 8.156 8.351 8.110 8.330 516,583 +0.17(+2.14%)
Mar 16, 2005 8.399 8.399 8.087 8.156 768,219 -0.23(-2.72%)
Mar 15, 2005 8.418 8.558 8.353 8.384 637,180 -0.03(-0.41%)
Mar 14, 2005 8.533 8.558 8.265 8.418 764,303 -0.12(-1.41%)
Mar 11, 2005 8.237 8.556 8.237 8.539 874,981 +0.40(+4.87%)
Mar 10, 2005 8.275 8.290 8.049 8.143 1,122,179 -0.14(-1.71%)
Mar 09, 2005 8.560 8.562 8.259 8.284 1,341,186 -0.25(-2.98%)
Mar 08, 2005 8.792 8.792 8.512 8.539 968,431 -0.25(-2.88%)
Mar 07, 2005 9.074 9.104 8.788 8.792 1,064,752 -0.28(-3.08%)
Mar 04, 2005 8.796 9.077 8.788 9.072 796,149 +0.37(+4.23%)
Mar 03, 2005 8.767 8.788 8.652 8.704 704,788 -0.06(-0.70%)
Mar 02, 2005 8.769 8.941 8.664 8.765 857,492 -0.00(-0.04%)
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.