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 31, 2002 4.894 4.894 4.724 4.750 137,303 -0.13(-2.71%)
Jul 30, 2002 4.932 4.932 4.827 4.883 115,637 -0.04(-0.78%)
Jul 29, 2002 4.597 4.942 4.597 4.921 158,707 +0.19(+4.01%)
Jul 26, 2002 4.817 4.827 4.722 4.731 70,739 -0.06(-1.24%)
Jul 25, 2002 4.760 4.906 4.708 4.791 169,932 +0.10(+2.08%)
Jul 24, 2002 4.243 4.693 4.183 4.693 167,321 +0.45(+10.66%)
Jul 23, 2002 4.626 4.645 4.218 4.241 258,683 -0.36(-7.75%)
Jul 22, 2002 4.837 4.844 4.559 4.597 130,777 -0.25(-5.14%)
Jul 19, 2002 5.089 5.089 4.798 4.846 102,063 -0.18(-3.62%)
Jul 17, 2002 4.999 5.114 4.837 5.028 266,514 -0.46(-8.38%)
Jul 12, 2002 5.584 5.679 5.423 5.488 115,898 -0.10(-1.72%)
Jul 11, 2002 5.898 5.898 5.545 5.584 143,567 -0.32(-5.39%)
Jul 10, 2002 5.999 6.055 5.886 5.902 229,708 -0.10(-1.66%)
Jul 09, 2002 5.900 6.001 5.900 6.001 263,643 +0.10(+1.72%)
Jul 08, 2002 5.651 5.900 5.651 5.900 399,380 +0.25(+4.41%)
Jul 05, 2002 5.363 5.651 5.363 5.651 80,137 +0.30(+5.66%)
Jul 04, 2002 5.660 5.660 5.266 5.348 78,309 +0.00(+0.00%)
Jul 03, 2002 5.660 5.660 5.266 5.348 160,796 -0.30(-5.32%)
Jul 02, 2002 5.785 5.804 5.649 5.649 129,472 -0.14(-2.38%)
Jul 01, 2002 5.861 5.867 5.754 5.787 90,578 -0.06(-0.95%)
Jun 28, 2002 5.727 5.938 5.727 5.842 344,302 +0.10(+1.67%)
Jun 27, 2002 5.545 5.746 5.497 5.746 221,094 +0.17(+3.06%)
Jun 26, 2002 5.440 5.576 5.421 5.576 169,149 -0.07(-1.15%)
Jun 25, 2002 5.792 5.829 5.603 5.641 147,222 -0.11(-1.83%)
Jun 21, 2002 5.660 5.746 5.637 5.746 209,609 +0.11(+1.97%)
Jun 20, 2002 5.574 5.708 5.574 5.635 226,837 +0.10(+1.83%)
Jun 19, 2002 5.737 5.775 5.459 5.534 242,499 -0.19(-3.35%)
Jun 18, 2002 5.689 5.756 5.674 5.725 54,294 +0.05(+0.81%)
Jun 17, 2002 5.574 5.702 5.574 5.679 110,155 +0.12(+2.24%)
Jun 14, 2002 5.482 5.555 5.402 5.555 230,752 -0.09(-1.53%)
Jun 12, 2002 5.660 5.708 5.566 5.641 99,975 -0.03(-0.51%)
Jun 11, 2002 5.861 5.907 5.670 5.670 46,202 -0.16(-2.82%)
Jun 10, 2002 5.919 5.959 5.823 5.835 86,923 -0.07(-1.10%)
Jun 07, 2002 5.848 5.919 5.838 5.900 128,428 +0.04(+0.65%)
Jun 06, 2002 5.986 5.986 5.823 5.861 124,773 -0.14(-2.36%)
Jun 05, 2002 5.804 6.007 5.794 6.003 127,383 +0.09(+1.59%)
May 31, 2002 5.909 5.909 5.880 5.909 101,802 -0.01(-0.16%)
May 28, 2002 6.101 6.101 5.898 5.919 144,873 -0.18(-2.98%)
May 27, 2002 6.187 6.187 6.072 6.101 113,288 +0.00(+0.00%)
May 24, 2002 6.187 6.187 6.072 6.101 109,372 -0.08(-1.24%)
May 23, 2002 6.235 6.235 6.130 6.177 313,239 -0.06(-0.89%)
May 22, 2002 6.302 6.302 6.187 6.233 178,546 -0.03(-0.49%)
May 21, 2002 6.321 6.334 6.229 6.264 121,119 -0.04(-0.67%)
May 20, 2002 6.321 6.321 6.244 6.306 8,300,839 -0.01(-0.21%)
May 17, 2002 6.302 6.321 6.206 6.319 82,486 +0.02(+0.27%)
May 16, 2002 6.426 6.426 6.254 6.302 101,280 -0.09(-1.47%)
May 15, 2002 6.388 6.465 6.331 6.396 108,850 +0.03(+0.42%)
May 14, 2002 6.197 6.394 6.177 6.369 133,909 +0.20(+3.26%)
May 13, 2002 6.158 6.264 6.089 6.168 96,582 +0.03(+0.47%)
May 10, 2002 6.206 6.244 6.116 6.139 138,869 -0.04(-0.68%)
May 09, 2002 6.457 6.457 6.181 6.181 157,663 -0.28(-4.33%)
May 08, 2002 6.417 6.495 6.417 6.461 108,850 +0.02(+0.36%)
May 07, 2002 6.484 6.560 6.417 6.438 120,597 -0.01(-0.12%)
May 06, 2002 6.436 6.493 6.417 6.446 147,222 +0.00(+0.00%)
May 03, 2002 6.244 6.459 6.206 6.446 137,042 +0.21(+3.38%)
May 02, 2002 6.034 6.264 6.018 6.235 145,134 +0.20(+3.33%)
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.