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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reliance Inc (NY: RS )

280.93 +0.14 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2004 7.691 7.750 7.553 7.694 472,927 +0.08(+1.05%)
Jun 29, 2004 7.530 7.748 7.530 7.614 596,857 +0.10(+1.29%)
Jun 28, 2004 7.595 7.652 7.458 7.517 486,027 -0.03(-0.40%)
Jun 25, 2004 7.536 7.696 7.471 7.547 1,301,663 +0.07(+0.89%)
Jun 24, 2004 7.406 7.614 7.307 7.481 1,473,017 +0.07(+0.90%)
Jun 23, 2004 7.091 7.441 7.091 7.414 550,482 +0.32(+4.55%)
Jun 22, 2004 7.074 7.126 6.870 7.091 868,037 +0.11(+1.64%)
Jun 21, 2004 7.133 7.139 6.950 6.977 405,066 -0.18(-2.45%)
Jun 18, 2004 7.152 7.221 7.065 7.152 623,058 +0.00(+0.00%)
Jun 17, 2004 6.984 7.254 6.895 7.152 892,142 +0.14(+2.01%)
Jun 16, 2004 6.956 7.036 6.843 7.011 377,817 +0.09(+1.27%)
Jun 15, 2004 6.826 6.979 6.809 6.923 516,420 +0.27(+4.04%)
Jun 14, 2004 6.836 6.836 6.641 6.654 351,092 -0.18(-2.65%)
Jun 10, 2004 6.794 6.935 6.794 6.836 521,661 +0.04(+0.56%)
Jun 09, 2004 6.927 6.927 6.752 6.797 488,123 -0.16(-2.28%)
Jun 08, 2004 6.979 6.984 6.883 6.956 422,621 -0.07(-0.98%)
Jun 07, 2004 6.742 7.061 6.727 7.025 417,119 +0.29(+4.34%)
Jun 04, 2004 6.775 6.794 6.694 6.733 356,333 +0.03(+0.43%)
Jun 03, 2004 6.908 6.908 6.704 6.704 311,267 -0.21(-3.01%)
Jun 02, 2004 6.946 6.965 6.843 6.912 374,673 -0.00(-0.03%)
Jun 01, 2004 6.960 6.965 6.803 6.914 438,079 -0.07(-0.98%)
May 28, 2004 6.807 7.004 6.729 6.983 343,494 +0.17(+2.44%)
May 27, 2004 6.927 6.965 6.757 6.817 617,294 -0.05(-0.75%)
May 26, 2004 6.973 7.009 6.818 6.868 370,481 -0.10(-1.40%)
May 25, 2004 6.775 7.028 6.742 6.965 685,679 +0.33(+4.98%)
May 24, 2004 6.660 6.727 6.591 6.635 534,761 +0.01(+0.17%)
May 21, 2004 6.599 6.666 6.515 6.624 415,809 +0.09(+1.34%)
May 20, 2004 6.460 6.595 6.387 6.536 648,735 +0.04(+0.62%)
May 19, 2004 6.546 6.651 6.395 6.496 828,212 +0.01(+0.15%)
May 18, 2004 6.116 6.486 6.116 6.486 488,647 +0.39(+6.35%)
May 17, 2004 6.227 6.286 6.061 6.099 337,468 -0.15(-2.35%)
May 14, 2004 6.242 6.393 6.202 6.246 562,010 -0.06(-0.94%)
May 13, 2004 6.441 6.465 6.221 6.305 627,512 -0.18(-2.82%)
May 12, 2004 6.389 6.488 6.254 6.488 783,146 +0.14(+2.26%)
May 11, 2004 6.345 6.391 6.267 6.345 1,046,728 +0.11(+1.71%)
May 10, 2004 6.124 6.401 6.110 6.238 924,369 +0.11(+1.87%)
May 07, 2004 6.595 6.727 6.120 6.124 511,704 -0.49(-7.41%)
May 06, 2004 6.715 6.715 6.534 6.614 462,970 -0.10(-1.48%)
May 05, 2004 6.765 6.838 6.710 6.713 467,425 +0.02(+0.23%)
May 04, 2004 6.656 6.859 6.475 6.698 537,381 +0.04(+0.63%)
May 03, 2004 6.336 6.712 6.240 6.656 1,035,985 +0.35(+5.63%)
Apr 30, 2004 6.368 6.441 6.221 6.301 599,215 -0.11(-1.76%)
Apr 29, 2004 6.431 6.511 6.360 6.414 868,037 -0.14(-2.07%)
Apr 28, 2004 6.908 6.908 6.452 6.549 1,022,623 -0.36(-5.19%)
Apr 27, 2004 6.986 7.040 6.796 6.908 566,464 -0.05(-0.77%)
Apr 26, 2004 7.082 7.236 6.933 6.962 438,342 -0.11(-1.51%)
Apr 23, 2004 7.051 7.080 6.969 7.068 592,927 +0.04(+0.52%)
Apr 22, 2004 6.927 7.107 6.866 7.032 849,435 +0.20(+2.90%)
Apr 21, 2004 7.078 7.091 6.656 6.834 1,029,435 -0.24(-3.43%)
Apr 20, 2004 7.044 7.139 7.007 7.076 957,644 +0.06(+0.79%)
Apr 19, 2004 7.204 7.299 6.983 7.021 1,193,715 -0.02(-0.30%)
Apr 16, 2004 6.794 7.135 6.736 7.042 1,500,790 +0.36(+5.40%)
Apr 15, 2004 6.870 6.870 6.563 6.681 1,029,959 +0.28(+4.35%)
Apr 14, 2004 6.454 6.582 6.391 6.402 385,154 -0.05(-0.80%)
Apr 13, 2004 6.841 6.843 6.401 6.454 301,573 -0.42(-6.06%)
Apr 12, 2004 6.733 6.870 6.698 6.870 239,214 +0.19(+2.77%)
Apr 08, 2004 6.883 6.904 6.666 6.685 351,616 -0.17(-2.42%)
Apr 07, 2004 6.862 6.883 6.738 6.851 318,865 -0.01(-0.17%)
Apr 06, 2004 6.868 6.944 6.838 6.862 754,063 -0.02(-0.36%)
Apr 05, 2004 6.880 6.908 6.801 6.887 493,364 +0.05(+0.67%)
Apr 02, 2004 6.679 6.862 6.631 6.841 753,015 +0.24(+3.70%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.