Reliance Steel & Aluminum Company (NY: RS )

155.54 USD +1.24 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 14.45 14.61 14.22 14.50 117,200 +0.10(+0.69%)
Jan 29, 2004 14.64 14.65 14.07 14.40 206,400 -0.05(-0.38%)
Jan 28, 2004 15.49 15.49 14.38 14.46 124,200 -0.99(-6.44%)
Jan 27, 2004 15.45 15.54 15.24 15.45 114,700 +0.08(+0.52%)
Jan 26, 2004 15.79 15.85 15.10 15.37 73,700 -0.42(-2.66%)
Jan 23, 2004 15.74 15.89 15.33 15.79 89,100 +0.17(+1.09%)
Jan 22, 2004 16.25 16.29 15.54 15.62 91,900 -0.63(-3.85%)
Jan 21, 2004 15.75 16.39 15.72 16.25 104,500 +0.63(+4.00%)
Jan 20, 2004 15.62 15.71 15.56 15.62 78,200 -0.02(-0.13%)
Jan 16, 2004 15.75 15.85 15.54 15.64 117,700 +0.35(+2.29%)
Jan 15, 2004 15.88 15.88 15.08 15.29 243,100 -0.98(-6.05%)
Jan 14, 2004 16.69 16.69 16.05 16.27 135,000 -0.42(-2.49%)
Jan 13, 2004 16.57 16.69 16.06 16.69 89,800 +0.29(+1.74%)
Jan 12, 2004 16.34 16.45 16.23 16.41 80,500 +0.14(+0.83%)
Jan 09, 2004 16.93 16.93 16.27 16.27 61,200 -0.66(-3.90%)
Jan 08, 2004 16.98 16.99 16.83 16.93 58,500 +0.07(+0.42%)
Jan 07, 2004 16.70 16.86 16.45 16.86 114,100 +0.16(+0.96%)
Jan 06, 2004 17.24 17.35 16.70 16.70 136,900 -0.39(-2.28%)
Jan 05, 2004 17.55 17.55 17.05 17.09 98,200 -0.15(-0.87%)
Jan 02, 2004 17.15 17.55 17.15 17.24 169,200 +0.63(+3.82%)
Dec 31, 2003 17.30 17.30 16.50 16.61 117,200 -0.70(-4.05%)
Dec 30, 2003 17.45 17.45 17.20 17.30 107,900 -0.20(-1.11%)
Dec 29, 2003 16.83 17.50 16.83 17.50 75,200 +0.67(+4.01%)
Dec 26, 2003 16.61 16.83 16.61 16.83 50,500 +0.20(+1.20%)
Dec 24, 2003 16.89 16.89 16.61 16.62 34,600 -0.32(-1.89%)
Dec 23, 2003 16.65 16.95 16.62 16.95 115,700 +0.12(+0.71%)
Dec 22, 2003 16.45 16.83 16.45 16.83 91,500 +0.34(+2.03%)
Dec 19, 2003 16.75 16.79 16.27 16.49 120,700 -0.26(-1.55%)
Dec 18, 2003 15.85 16.95 15.85 16.75 242,500 +0.80(+5.02%)
Dec 17, 2003 15.96 15.97 15.82 15.95 90,500 +0.02(+0.16%)
Dec 16, 2003 15.66 15.93 15.42 15.93 99,400 +0.21(+1.37%)
Dec 15, 2003 15.99 16.11 15.66 15.71 96,400 -0.11(-0.70%)
Dec 12, 2003 15.50 15.82 15.38 15.82 164,600 +0.43(+2.79%)
Dec 11, 2003 14.90 15.78 14.90 15.39 302,400 +0.31(+2.06%)
Dec 10, 2003 16.15 16.15 15.07 15.08 194,300 -1.15(-7.06%)
Dec 09, 2003 16.08 16.38 16.08 16.23 85,700 +0.21(+1.28%)
Dec 08, 2003 15.97 16.10 15.88 16.02 112,000 +0.17(+1.07%)
Dec 05, 2003 15.82 15.96 15.60 15.85 83,600 -0.09(-0.53%)
Dec 04, 2003 15.41 16.02 15.36 15.94 130,800 +0.59(+3.81%)
Dec 03, 2003 15.41 15.67 15.35 15.35 91,100 -0.06(-0.39%)
Dec 02, 2003 15.51 15.51 15.39 15.41 145,900 +0.02(+0.13%)
Dec 01, 2003 14.87 15.62 14.87 15.39 153,600 +0.65(+4.41%)
Nov 28, 2003 14.88 14.97 14.74 14.74 49,900 -0.18(-1.21%)
Nov 26, 2003 14.85 14.99 14.61 14.92 222,300 -0.12(-0.80%)
Nov 25, 2003 14.97 15.00 14.91 15.04 150,400 -0.04(-0.27%)
Nov 24, 2003 15.04 15.12 14.88 15.08 83,300 -0.05(-0.33%)
Nov 21, 2003 15.40 15.40 14.90 15.13 92,700 -0.28(-1.82%)
Nov 20, 2003 15.28 15.41 15.24 15.41 94,500 +0.13(+0.88%)
Nov 19, 2003 14.87 15.32 14.86 15.28 76,800 +0.35(+2.35%)
Nov 18, 2003 14.98 15.06 14.80 14.93 93,700 -0.06(-0.43%)
Nov 17, 2003 14.65 14.99 14.65 14.99 74,100 +0.32(+2.18%)
Nov 14, 2003 15.11 15.12 14.66 14.67 59,400 -0.39(-2.59%)
Nov 13, 2003 14.90 15.18 14.90 15.06 76,700 +0.16(+1.04%)
Nov 12, 2003 14.43 14.90 14.43 14.90 133,000 +0.52(+3.61%)
Nov 11, 2003 14.47 14.48 14.36 14.38 69,800 -0.09(-0.62%)
Nov 10, 2003 14.65 14.71 14.45 14.47 88,600 -0.18(-1.19%)
Nov 07, 2003 14.50 14.65 14.50 14.65 100,500 +0.15(+1.03%)
Nov 06, 2003 14.82 14.82 14.35 14.50 74,400 -0.32(-2.19%)
Nov 05, 2003 14.75 14.93 14.65 14.82 59,700 -0.17(-1.10%)
Nov 04, 2003 14.75 15.15 14.75 14.99 142,800 +0.48(+3.34%)
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.