Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 30, 2004 7.527 7.665 7.527 7.627 350,076 +0.08(+1.04%)
Jul 29, 2004 7.473 7.594 7.399 7.548 351,642 +0.08(+1.03%)
Jul 28, 2004 7.454 7.539 7.399 7.472 546,651 +0.00(+0.03%)
Jul 27, 2004 7.188 7.498 7.188 7.470 789,172 +0.24(+3.28%)
Jul 26, 2004 7.202 7.269 7.157 7.232 773,770 +0.11(+1.59%)
Jul 23, 2004 7.320 7.320 7.081 7.119 1,098,262 -0.20(-2.75%)
Jul 22, 2004 7.380 7.431 7.154 7.320 1,140,031 -0.06(-0.80%)
Jul 21, 2004 7.816 7.816 7.357 7.380 1,105,833 -0.44(-5.59%)
Jul 20, 2004 7.705 7.826 7.588 7.816 1,169,531 +0.11(+1.44%)
Jul 19, 2004 7.837 7.851 7.699 7.705 676,135 -0.15(-1.85%)
Jul 16, 2004 7.910 7.970 7.822 7.851 986,269 -0.00(-0.02%)
Jul 15, 2004 8.136 8.190 7.721 7.853 1,242,626 -0.12(-1.49%)
Jul 14, 2004 8.023 8.073 7.910 7.971 787,867 -0.05(-0.64%)
Jul 13, 2004 7.910 8.025 7.891 8.023 556,049 +0.16(+2.05%)
Jul 12, 2004 7.929 7.968 7.826 7.862 437,007 -0.05(-0.63%)
Jul 09, 2004 7.784 7.973 7.751 7.912 430,742 +0.13(+1.65%)
Jul 08, 2004 7.853 7.926 7.778 7.784 706,939 -0.14(-1.79%)
Jul 07, 2004 7.745 8.048 7.667 7.926 706,156 +0.26(+3.40%)
Jul 06, 2004 7.617 7.870 7.602 7.665 575,889 +0.08(+1.04%)
Jul 02, 2004 7.585 7.654 7.527 7.586 267,843 +0.01(+0.13%)
Jul 01, 2004 7.726 7.736 7.519 7.577 376,442 -0.15(-1.88%)
Jun 30, 2004 7.719 7.778 7.581 7.722 471,206 +0.08(+1.05%)
Jun 29, 2004 7.558 7.776 7.558 7.642 594,685 +0.10(+1.29%)
Jun 28, 2004 7.623 7.680 7.485 7.544 484,259 -0.03(-0.40%)
Jun 25, 2004 7.564 7.724 7.498 7.575 1,296,926 +0.07(+0.89%)
Jun 24, 2004 7.433 7.642 7.334 7.508 1,467,657 +0.07(+0.90%)
Jun 23, 2004 7.117 7.468 7.117 7.441 548,478 +0.32(+4.55%)
Jun 22, 2004 7.100 7.152 6.895 7.117 864,878 +0.11(+1.64%)
Jun 21, 2004 7.159 7.165 6.976 7.002 403,592 -0.18(-2.45%)
Jun 18, 2004 7.179 7.247 7.090 7.179 620,791 +0.00(+0.00%)
Jun 17, 2004 7.010 7.280 6.920 7.179 888,895 +0.14(+2.01%)
Jun 16, 2004 6.981 7.062 6.868 7.037 376,442 +0.09(+1.27%)
Jun 15, 2004 6.851 7.004 6.834 6.949 514,541 +0.27(+4.04%)
Jun 14, 2004 6.861 6.861 6.665 6.679 349,815 -0.18(-2.65%)
Jun 10, 2004 6.818 6.960 6.818 6.861 519,762 +0.04(+0.56%)
Jun 09, 2004 6.953 6.953 6.776 6.822 486,347 -0.16(-2.28%)
Jun 08, 2004 7.004 7.010 6.908 6.981 421,083 -0.07(-0.98%)
Jun 07, 2004 6.767 7.087 6.751 7.050 415,601 +0.29(+4.34%)
Jun 04, 2004 6.799 6.818 6.719 6.757 355,036 +0.03(+0.43%)
Jun 03, 2004 6.933 6.933 6.728 6.728 310,134 -0.21(-3.01%)
Jun 02, 2004 6.972 6.991 6.868 6.937 373,310 -0.00(-0.03%)
Jun 01, 2004 6.985 6.991 6.828 6.939 436,485 -0.07(-0.98%)
May 28, 2004 6.832 7.029 6.753 7.008 342,244 +0.17(+2.44%)
May 27, 2004 6.953 6.991 6.782 6.841 615,048 -0.05(-0.75%)
May 26, 2004 6.998 7.035 6.843 6.893 369,133 -0.10(-1.40%)
May 25, 2004 6.799 7.054 6.767 6.991 683,183 +0.33(+4.98%)
May 24, 2004 6.684 6.751 6.615 6.659 532,815 +0.01(+0.17%)
May 21, 2004 6.623 6.690 6.539 6.648 414,295 +0.09(+1.34%)
May 20, 2004 6.483 6.619 6.410 6.560 646,374 +0.04(+0.62%)
May 19, 2004 6.569 6.675 6.418 6.520 825,198 +0.01(+0.15%)
May 18, 2004 6.139 6.510 6.139 6.510 486,869 +0.39(+6.35%)
May 17, 2004 6.250 6.309 6.083 6.121 336,240 -0.15(-2.35%)
May 14, 2004 6.265 6.416 6.225 6.269 559,965 -0.06(-0.94%)
May 13, 2004 6.464 6.489 6.244 6.328 625,229 -0.18(-2.82%)
May 12, 2004 6.412 6.512 6.276 6.512 780,296 +0.14(+2.26%)
May 11, 2004 6.368 6.414 6.290 6.368 1,042,919 +0.11(+1.71%)
May 10, 2004 6.146 6.424 6.133 6.261 921,005 +0.11(+1.87%)
May 07, 2004 6.619 6.751 6.142 6.146 509,842 -0.49(-7.41%)
May 06, 2004 6.740 6.740 6.558 6.638 461,286 -0.10(-1.48%)
May 05, 2004 6.790 6.863 6.734 6.738 465,724 +0.02(+0.23%)
May 04, 2004 6.681 6.884 6.499 6.723 535,426 +0.04(+0.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.