Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Reliance, Inc. Common Stock (NY: RS )

297.69 +6.43 (+2.21%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	292.94	298.99	292.42	297.69	513,308	+6.43(+2.21%)
Feb 13, 2025	287.86	291.46	285.55	291.26	294,460	+4.06(+1.41%)
Feb 12, 2025	286.79	289.74	285.01	287.20	334,788	-3.24(-1.12%)
Feb 11, 2025	292.30	295.50	289.10	290.44	233,128	-0.73(-0.25%)
Feb 10, 2025	298.54	298.54	288.67	291.17	481,718	+8.13(+2.87%)
Feb 07, 2025	285.92	287.23	282.58	283.04	294,191	-2.06(-0.72%)
Feb 06, 2025	288.00	289.14	283.94	285.10	282,149	-1.45(-0.51%)
Feb 05, 2025	282.63	287.27	281.92	286.55	349,093	+4.84(+1.72%)
Feb 04, 2025	285.24	286.20	279.52	281.71	455,099	-4.15(-1.45%)
Feb 03, 2025	286.60	290.70	282.47	285.86	434,159	-3.64(-1.26%)
Jan 31, 2025	296.66	296.66	288.51	289.50	496,314	-7.04(-2.37%)
Jan 30, 2025	293.71	297.38	290.26	296.54	417,441	+3.97(+1.36%)
Jan 29, 2025	292.65	294.14	291.40	292.57	391,789	-0.11(-0.04%)
Jan 28, 2025	288.99	294.20	287.65	292.68	289,746	+4.46(+1.55%)
Jan 27, 2025	290.40	292.65	287.66	288.22	342,713	-2.50(-0.86%)
Jan 24, 2025	289.66	292.12	286.78	290.72	328,323	+2.90(+1.01%)
Jan 23, 2025	286.56	291.20	285.21	287.82	431,722	+0.28(+0.10%)
Jan 22, 2025	289.00	293.01	287.46	287.54	417,167	-2.93(-1.01%)
Jan 21, 2025	292.92	295.60	289.80	290.47	499,045	+2.41(+0.84%)
Jan 17, 2025	287.26	290.67	286.24	288.06	499,640	+3.78(+1.33%)
Jan 16, 2025	281.96	285.81	281.93	284.28	326,038	+2.29(+0.81%)
Jan 15, 2025	281.43	283.65	278.93	281.99	333,370	+4.23(+1.52%)
Jan 14, 2025	275.72	278.38	273.36	277.76	387,992	+2.96(+1.08%)
Jan 13, 2025	266.62	275.44	265.31	274.80	462,284	+7.76(+2.91%)
Jan 10, 2025	263.32	269.95	263.32	267.04	536,152	-0.47(-0.18%)
Jan 08, 2025	272.03	272.66	265.99	267.51	507,556	-2.60(-0.96%)
Jan 07, 2025	271.22	272.87	268.20	270.11	689,660	-1.23(-0.45%)
Jan 06, 2025	271.67	277.10	270.25	271.34	444,818	+3.59(+1.34%)
Jan 03, 2025	266.77	269.03	263.07	267.75	430,215	+1.14(+0.43%)
Jan 02, 2025	272.32	273.48	266.14	266.61	324,754	-2.65(-0.98%)
Dec 31, 2024				269.26	0	+3.04(+1.14%)
Dec 30, 2024	267.81	269.48	265.98	266.22	279,854	-3.51(-1.30%)
Dec 27, 2024	269.61	273.39	268.04	269.73	304,241	-1.57(-0.58%)
Dec 26, 2024	268.81	272.05	268.16	271.30	333,716	+0.32(+0.12%)
Dec 24, 2024	270.43	271.82	269.45	270.98	131,600	+0.90(+0.33%)
Dec 23, 2024	268.25	270.68	267.01	270.08	404,048	+1.06(+0.39%)
Dec 20, 2024	261.93	271.32	256.98	269.02	3,921,783	+4.82(+1.82%)
Dec 19, 2024	269.24	272.50	262.49	264.20	312,046	-4.27(-1.59%)
Dec 18, 2024	280.31	282.67	267.43	268.47	435,668	-11.60(-4.14%)
Dec 17, 2024	285.21	285.65	277.51	280.07	722,947	-7.75(-2.69%)
Dec 16, 2024	290.00	291.38	287.21	287.82	395,538	-4.34(-1.49%)
Dec 13, 2024	300.07	302.55	291.73	292.16	263,894	-9.27(-3.08%)
Dec 12, 2024	303.23	304.04	298.84	301.43	354,065	-4.86(-1.59%)
Dec 11, 2024	308.61	310.14	304.67	306.29	401,802	-0.59(-0.19%)
Dec 10, 2024	308.41	309.63	302.62	306.88	287,116	-1.38(-0.45%)
Dec 09, 2024	308.17	310.31	306.29	308.26	256,699	+3.87(+1.27%)
Dec 06, 2024	309.88	310.00	302.90	304.39	265,253	-3.21(-1.04%)
Dec 05, 2024	310.82	311.23	305.58	307.60	325,096	-3.22(-1.04%)
Dec 04, 2024	315.76	315.76	309.32	310.82	214,313	-6.50(-2.05%)
Dec 03, 2024	321.61	322.37	316.73	317.32	210,837	-2.63(-0.82%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Reliance, Inc. Common Stock (NY: RS )

Historical Prices