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 (%)
Jul 31, 2003 4.294 4.294 4.208 4.275 194,411 -0.02(-0.44%)
Jul 30, 2003 4.174 4.294 4.103 4.294 320,175 +0.10(+2.41%)
Jul 29, 2003 4.103 4.193 4.053 4.193 198,865 +0.10(+2.52%)
Jul 28, 2003 4.019 4.132 4.019 4.090 156,943 +0.07(+1.81%)
Jul 25, 2003 3.988 4.053 3.966 4.017 192,315 +0.04(+1.06%)
Jul 24, 2003 3.933 4.069 3.933 3.975 241,048 +0.04(+1.07%)
Jul 23, 2003 3.985 3.998 3.893 3.933 118,952 -0.04(-1.10%)
Jul 22, 2003 3.876 3.979 3.847 3.977 232,926 +0.10(+2.61%)
Jul 21, 2003 3.945 3.948 3.847 3.876 281,398 -0.09(-2.31%)
Jul 18, 2003 3.836 3.985 3.830 3.967 356,333 +0.16(+4.16%)
Jul 17, 2003 3.817 3.851 3.767 3.809 362,097 +0.04(+1.17%)
Jul 16, 2003 4.017 4.103 3.759 3.765 366,813 -0.25(-6.27%)
Jul 15, 2003 4.103 4.124 4.017 4.017 122,620 -0.09(-2.09%)
Jul 14, 2003 4.074 4.179 4.070 4.103 89,345 +0.05(+1.22%)
Jul 11, 2003 3.994 4.095 3.969 4.053 89,869 +0.06(+1.53%)
Jul 10, 2003 4.061 4.084 3.983 3.992 147,249 -0.09(-2.24%)
Jul 09, 2003 4.027 4.084 3.967 4.084 138,865 +0.07(+1.66%)
Jul 08, 2003 3.874 4.025 3.874 4.017 302,359 +0.14(+3.69%)
Jul 07, 2003 3.893 4.009 3.859 3.874 323,843 +0.01(+0.15%)
Jul 03, 2003 3.893 3.895 3.866 3.868 90,917 -0.03(-0.88%)
Jul 02, 2003 3.874 3.931 3.864 3.903 201,485 +0.04(+1.04%)
Jul 01, 2003 3.950 3.950 3.859 3.862 156,157 -0.09(-2.22%)
Jun 30, 2003 3.988 3.994 3.912 3.950 197,555 -0.04(-0.91%)
Jun 27, 2003 4.055 4.093 3.977 3.986 167,162 -0.07(-1.69%)
Jun 26, 2003 3.924 4.074 3.912 4.055 250,743 +0.14(+3.61%)
Jun 25, 2003 3.964 3.964 3.889 3.914 240,000 -0.07(-1.72%)
Jun 24, 2003 3.950 4.007 3.931 3.983 67,598 +0.02(+0.58%)
Jun 23, 2003 4.030 4.034 3.914 3.960 91,703 -0.07(-1.75%)
Jun 20, 2003 4.021 4.063 3.992 4.030 88,821 +0.02(+0.57%)
Jun 19, 2003 4.007 4.084 3.992 4.007 92,751 -0.03(-0.71%)
Jun 18, 2003 3.916 4.038 3.914 4.036 73,362 +0.11(+2.82%)
Jun 17, 2003 3.969 3.969 3.903 3.925 78,340 -0.03(-0.72%)
Jun 16, 2003 3.857 3.954 3.857 3.954 67,860 +0.10(+2.57%)
Jun 13, 2003 3.998 3.998 3.847 3.855 79,650 -0.10(-2.42%)
Jun 12, 2003 3.836 3.950 3.817 3.950 69,432 +0.11(+2.99%)
Jun 11, 2003 3.746 3.883 3.712 3.836 167,162 +0.09(+2.39%)
Jun 10, 2003 3.721 3.750 3.656 3.746 141,485 -0.00(-0.10%)
Jun 09, 2003 3.817 3.824 3.733 3.750 74,934 -0.09(-2.24%)
Jun 06, 2003 3.826 3.912 3.826 3.836 63,144 +0.02(+0.50%)
Jun 05, 2003 3.826 3.841 3.813 3.817 186,550 +0.00(+0.05%)
Jun 04, 2003 3.771 3.910 3.767 3.815 116,332 +0.04(+1.16%)
Jun 03, 2003 3.798 3.799 3.737 3.771 117,118 -0.05(-1.20%)
Jun 02, 2003 3.681 3.828 3.681 3.817 128,122 +0.15(+4.11%)
May 30, 2003 3.626 3.719 3.597 3.666 317,293 -0.05(-1.34%)
May 29, 2003 3.721 3.759 3.647 3.716 399,040 +0.20(+5.82%)
May 28, 2003 3.521 3.542 3.466 3.511 74,410 -0.01(-0.27%)
May 27, 2003 3.387 3.521 3.378 3.521 91,441 +0.15(+4.47%)
May 23, 2003 3.292 3.383 3.288 3.370 60,786 +0.08(+2.38%)
May 22, 2003 3.273 3.313 3.246 3.292 52,401 +0.01(+0.41%)
May 21, 2003 3.349 3.383 3.229 3.279 137,817 -0.09(-2.66%)
May 20, 2003 3.292 3.387 3.280 3.368 191,791 +0.10(+3.16%)
May 19, 2003 3.387 3.410 3.263 3.265 165,590 -0.12(-3.61%)
May 16, 2003 3.420 3.441 3.387 3.387 134,410 -0.07(-1.93%)
May 15, 2003 3.435 3.454 3.425 3.454 193,101 -0.01(-0.17%)
May 14, 2003 3.427 3.464 3.422 3.460 87,773 +0.03(+0.95%)
May 13, 2003 3.410 3.446 3.397 3.427 117,380 -0.01(-0.17%)
May 12, 2003 3.445 3.462 3.420 3.433 50,829 -0.00(-0.06%)
May 09, 2003 3.393 3.445 3.393 3.435 125,502 +0.03(+0.95%)
May 08, 2003 3.418 3.431 3.380 3.403 122,882 -0.01(-0.22%)
May 07, 2003 3.422 3.481 3.374 3.410 313,101 -0.02(-0.61%)
May 06, 2003 3.359 3.445 3.343 3.431 204,629 +0.09(+2.74%)
May 05, 2003 3.286 3.347 3.244 3.340 290,568 +0.06(+1.86%)
May 02, 2003 3.225 3.282 3.225 3.279 207,511 +0.04(+1.36%)
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.