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 (%)
Mar 31, 2003 2.873 2.902 2.779 2.892 278,807 +0.02(+0.67%)
Mar 28, 2003 2.930 2.940 2.873 2.873 215,632 -0.03(-1.19%)
Mar 27, 2003 2.965 2.967 2.907 2.907 346,943 -0.06(-2.06%)
Mar 26, 2003 3.086 3.086 2.965 2.969 430,220 -0.12(-3.79%)
Mar 25, 2003 2.957 3.099 2.957 3.086 213,543 +0.11(+3.87%)
Mar 24, 2003 3.187 3.187 2.969 2.971 187,699 -0.26(-8.17%)
Mar 21, 2003 2.930 3.235 2.902 3.235 375,659 +0.29(+9.75%)
Mar 20, 2003 2.950 3.003 2.871 2.948 105,727 -0.02(-0.71%)
Mar 19, 2003 2.940 3.007 2.930 2.969 128,961 +0.03(+0.98%)
Mar 18, 2003 2.919 2.973 2.902 2.940 131,572 -0.00(-0.13%)
Mar 17, 2003 2.720 2.944 2.720 2.944 171,252 +0.24(+8.70%)
Mar 14, 2003 2.701 2.748 2.691 2.708 93,458 +0.02(+0.78%)
Mar 13, 2003 2.582 2.693 2.519 2.687 526,289 +0.11(+4.08%)
Mar 12, 2003 2.670 2.670 2.582 2.582 277,241 -0.09(-3.44%)
Mar 11, 2003 2.781 2.835 2.657 2.674 222,158 -0.11(-3.86%)
Mar 10, 2003 2.892 2.892 2.779 2.781 171,513 -0.12(-4.16%)
Mar 07, 2003 2.815 2.997 2.815 2.902 311,700 +0.07(+2.37%)
Mar 06, 2003 2.873 2.886 2.768 2.835 107,816 -0.08(-2.89%)
Mar 05, 2003 2.911 2.930 2.873 2.919 229,990 -0.00(-0.07%)
Mar 04, 2003 2.921 2.969 2.898 2.921 208,061 -0.11(-3.48%)
Mar 03, 2003 3.122 3.151 2.992 3.026 138,359 -0.11(-3.36%)
Feb 28, 2003 3.122 3.139 3.110 3.132 212,238 +0.04(+1.36%)
Feb 27, 2003 3.055 3.089 3.013 3.089 264,449 +0.06(+2.09%)
Feb 26, 2003 3.093 3.110 3.011 3.026 154,284 -0.06(-1.80%)
Feb 25, 2003 3.084 3.089 3.017 3.082 109,382 +0.01(+0.25%)
Feb 24, 2003 3.132 3.132 3.028 3.074 119,302 -0.07(-2.13%)
Feb 21, 2003 3.084 3.149 3.017 3.141 89,281 +0.05(+1.61%)
Feb 20, 2003 3.064 3.112 3.007 3.091 107,555 +0.03(+0.87%)
Feb 19, 2003 3.141 3.141 3.009 3.064 215,632 -0.06(-1.84%)
Feb 18, 2003 2.969 3.122 2.950 3.122 261,056 +0.16(+5.43%)
Feb 14, 2003 2.988 3.007 2.930 2.961 333,368 -0.02(-0.77%)
Feb 13, 2003 2.978 2.996 2.940 2.984 270,715 +0.00(+0.13%)
Feb 12, 2003 3.047 3.047 2.950 2.980 345,116 -0.07(-2.14%)
Feb 11, 2003 3.237 3.237 3.020 3.045 526,550 -0.16(-5.07%)
Feb 10, 2003 3.411 3.411 2.906 3.208 711,116 -0.20(-5.95%)
Feb 07, 2003 3.438 3.457 3.296 3.411 162,637 -0.00(-0.06%)
Feb 06, 2003 3.486 3.513 3.375 3.413 104,944 -0.02(-0.61%)
Feb 05, 2003 3.448 3.495 3.394 3.434 197,619 -0.03(-0.94%)
Feb 04, 2003 3.610 3.610 3.451 3.467 396,283 -0.16(-4.28%)
Feb 03, 2003 3.620 3.670 3.543 3.622 73,617 +0.00(+0.05%)
Jan 31, 2003 3.660 3.773 3.610 3.620 176,734 -0.03(-0.89%)
Jan 30, 2003 3.495 3.714 3.484 3.652 5,899,867 +0.17(+5.01%)
Jan 29, 2003 3.601 3.601 3.448 3.478 280,896 -0.17(-4.77%)
Jan 28, 2003 3.562 3.689 3.557 3.652 193,181 +0.04(+1.17%)
Jan 27, 2003 3.668 3.668 3.603 3.610 138,098 -0.08(-2.08%)
Jan 24, 2003 3.777 3.777 3.675 3.687 145,147 -0.10(-2.63%)
Jan 23, 2003 3.706 3.798 3.647 3.787 132,094 +0.07(+1.91%)
Jan 22, 2003 3.754 3.810 3.716 3.716 96,851 -0.05(-1.37%)
Jan 21, 2003 3.878 3.900 3.767 3.767 126,612 -0.09(-2.43%)
Jan 17, 2003 3.907 3.907 3.815 3.861 138,359 -0.06(-1.42%)
Jan 16, 2003 3.942 3.946 3.831 3.917 186,394 -0.02(-0.49%)
Jan 15, 2003 4.003 4.060 3.800 3.936 221,375 -0.08(-2.05%)
Jan 14, 2003 4.051 4.060 3.953 4.018 211,716 -0.04(-1.04%)
Jan 13, 2003 4.051 4.085 4.022 4.060 102,595 +0.02(+0.57%)
Jan 10, 2003 4.060 4.080 4.016 4.037 124,001 -0.03(-0.85%)
Jan 09, 2003 3.928 4.089 3.928 4.072 279,068 +0.15(+3.71%)
Jan 08, 2003 4.051 4.051 3.926 3.926 148,801 -0.11(-2.84%)
Jan 07, 2003 4.041 4.070 3.993 4.041 186,132 +0.01(+0.19%)
Jan 06, 2003 4.022 4.060 3.999 4.034 83,015 +0.02(+0.53%)
Jan 03, 2003 4.041 4.060 4.013 4.013 349,554 -0.01(-0.24%)
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.