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, 2002 5.909 5.909 5.880 5.909 101,811 -0.01(-0.16%)
May 28, 2002 6.100 6.100 5.897 5.918 144,886 -0.18(-2.98%)
May 27, 2002 6.186 6.186 6.071 6.100 113,298 +0.00(+0.00%)
May 24, 2002 6.186 6.186 6.071 6.100 109,382 -0.08(-1.24%)
May 23, 2002 6.234 6.234 6.129 6.177 313,267 -0.06(-0.89%)
May 22, 2002 6.301 6.301 6.186 6.232 178,562 -0.03(-0.49%)
May 21, 2002 6.320 6.334 6.229 6.263 121,130 -0.04(-0.67%)
May 20, 2002 6.320 6.320 6.244 6.305 8,301,583 -0.01(-0.21%)
May 17, 2002 6.301 6.320 6.206 6.319 82,493 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.253 6.301 101,289 -0.09(-1.47%)
May 15, 2002 6.388 6.464 6.330 6.395 108,860 +0.03(+0.42%)
May 14, 2002 6.196 6.393 6.177 6.368 133,921 +0.20(+3.26%)
May 13, 2002 6.158 6.263 6.089 6.167 96,590 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,881 -0.04(-0.68%)
May 09, 2002 6.456 6.456 6.181 6.181 157,677 -0.28(-4.33%)
May 08, 2002 6.416 6.495 6.416 6.460 108,860 +0.02(+0.36%)
May 07, 2002 6.483 6.560 6.416 6.437 120,607 -0.01(-0.12%)
May 06, 2002 6.435 6.493 6.416 6.445 147,235 +0.00(+0.00%)
May 03, 2002 6.244 6.458 6.206 6.445 137,054 +0.21(+3.38%)
May 02, 2002 6.033 6.263 6.018 6.234 145,147 +0.20(+3.33%)
May 01, 2002 6.148 6.148 5.985 6.033 171,513 -0.14(-2.33%)
Apr 30, 2002 5.861 6.177 5.861 6.177 155,328 +0.36(+6.12%)
Apr 29, 2002 5.746 5.863 5.742 5.821 108,338 -0.01(-0.16%)
Apr 26, 2002 5.698 5.880 5.698 5.830 127,917 -0.10(-1.74%)
Apr 25, 2002 5.878 5.976 5.878 5.934 96,329 +0.05(+0.88%)
Apr 24, 2002 5.918 6.033 5.880 5.882 109,121 -0.02(-0.36%)
Apr 23, 2002 5.761 5.932 5.759 5.903 74,662 +0.14(+2.46%)
Apr 22, 2002 5.928 5.928 5.717 5.761 137,054 -0.13(-2.21%)
Apr 19, 2002 5.803 5.981 5.708 5.891 203,884 +0.09(+1.52%)
Apr 18, 2002 6.024 6.125 5.775 5.803 185,871 -0.16(-2.73%)
Apr 17, 2002 5.909 5.968 5.909 5.966 112,254 +0.04(+0.61%)
Apr 16, 2002 5.692 5.937 5.688 5.930 114,864 +0.21(+3.61%)
Apr 15, 2002 5.890 5.918 5.669 5.723 421,083 -0.14(-2.32%)
Apr 12, 2002 5.748 5.859 5.748 5.859 211,716 +0.11(+1.93%)
Apr 11, 2002 5.746 5.826 5.746 5.748 147,757 +0.02(+0.33%)
Apr 10, 2002 5.516 5.729 5.516 5.729 164,726 +0.18(+3.32%)
Apr 09, 2002 5.430 5.554 5.420 5.545 123,479 +0.07(+1.22%)
Apr 08, 2002 5.363 5.478 5.353 5.478 110,948 +0.07(+1.24%)
Apr 05, 2002 5.353 5.436 5.328 5.411 263,405 +0.09(+1.62%)
Apr 04, 2002 5.365 5.365 5.300 5.325 52,211 -0.04(-0.75%)
Apr 03, 2002 5.372 5.401 5.344 5.365 348,509 +0.01(+0.21%)
Apr 02, 2002 5.267 5.382 5.267 5.353 211,977 +0.06(+1.09%)
Apr 01, 2002 5.284 5.363 5.284 5.296 296,298 +0.01(+0.22%)
Mar 29, 2002 5.229 5.334 5.200 5.284 138,359 +0.00(+0.00%)
Mar 28, 2002 5.229 5.334 5.200 5.284 138,359 +0.07(+1.32%)
Mar 27, 2002 5.133 5.244 5.127 5.215 58,476 +0.08(+1.60%)
Mar 26, 2002 5.123 5.152 5.064 5.133 80,666 -0.02(-0.37%)
Mar 25, 2002 5.210 5.231 5.123 5.152 60,303 -0.04(-0.70%)
Mar 22, 2002 5.210 5.267 5.114 5.189 72,834 -0.00(-0.04%)
Mar 21, 2002 5.166 5.190 5.154 5.190 81,710 +0.04(+0.78%)
Mar 20, 2002 5.171 5.183 5.106 5.150 34,459 -0.02(-0.41%)
Mar 19, 2002 5.171 5.171 5.164 5.171 54,038 +0.00(+0.00%)
Mar 18, 2002 5.167 5.185 5.125 5.171 59,781 +0.01(+0.19%)
Mar 15, 2002 4.999 5.171 4.999 5.162 124,784 +0.07(+1.47%)
Mar 14, 2002 5.001 5.158 4.993 5.087 104,161 +0.09(+1.72%)
Mar 13, 2002 5.123 5.123 4.989 5.001 65,525 -0.17(-3.22%)
Mar 12, 2002 5.150 5.175 5.146 5.167 59,520 -0.00(-0.04%)
Mar 11, 2002 5.047 5.171 5.041 5.169 49,078 -0.00(-0.04%)
Mar 08, 2002 5.206 5.240 5.171 5.171 224,769 -0.03(-0.66%)
Mar 07, 2002 5.190 5.206 5.056 5.206 71,268 -0.01(-0.11%)
Mar 06, 2002 5.037 5.229 5.030 5.212 106,510 +0.18(+3.66%)
Mar 05, 2002 5.053 5.053 4.961 5.028 154,023 -0.02(-0.49%)
Mar 04, 2002 5.066 5.081 5.049 5.053 74,400 -0.01(-0.26%)
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.