Reliance Steel & Aluminum Company (NY: RS )

156.62 USD +2.32 (+1.51%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.80 49.54 47.43 49.21 1,418,400 +0.79(+1.63%)
Jan 30, 2008 48.99 49.75 48.23 48.42 1,047,900 -0.76(-1.55%)
Jan 29, 2008 47.96 49.47 47.77 49.18 888,890 +1.25(+2.61%)
Jan 28, 2008 46.27 48.00 45.88 47.93 819,210 +0.88(+1.87%)
Jan 25, 2008 47.31 48.25 46.25 47.05 939,241 +0.17(+0.36%)
Jan 24, 2008 45.25 47.49 45.19 46.88 1,075,676 +2.01(+4.48%)
Jan 23, 2008 43.72 45.14 41.14 44.87 1,466,778 +0.27(+0.61%)
Jan 22, 2008 43.64 45.11 42.65 44.60 1,214,315 -0.78(-1.72%)
Jan 21, 2008 44.87 46.33 44.31 45.38 0 +0.00(+0.00%)
Jan 18, 2008 44.87 46.33 44.31 45.38 1,596,625 +0.88(+1.98%)
Jan 17, 2008 45.96 47.23 43.65 44.50 1,812,200 -1.35(-2.94%)
Jan 16, 2008 46.78 47.60 44.75 45.85 1,811,659 -2.07(-4.32%)
Jan 15, 2008 48.71 49.39 47.89 47.92 1,280,600 -1.87(-3.76%)
Jan 14, 2008 48.00 50.04 47.55 49.79 1,095,800 +2.22(+4.67%)
Jan 11, 2008 46.80 48.47 46.80 47.57 1,580,100 +0.39(+0.83%)
Jan 10, 2008 44.87 47.74 44.57 47.18 1,714,158 +1.90(+4.20%)
Jan 09, 2008 46.51 46.55 44.43 45.28 1,910,333 -1.36(-2.92%)
Jan 08, 2008 47.48 49.23 46.59 46.64 1,974,400 -0.76(-1.60%)
Jan 07, 2008 49.90 49.94 45.60 47.40 2,536,132 -2.64(-5.28%)
Jan 04, 2008 51.90 51.90 49.89 50.04 1,143,558 -2.47(-4.70%)
Jan 03, 2008 53.33 53.91 52.31 52.51 952,040 -0.83(-1.56%)
Jan 02, 2008 53.88 54.65 52.86 53.34 657,550 -0.86(-1.59%)
Jan 01, 2008 54.14 54.60 53.67 54.20 0 +0.00(+0.00%)
Dec 31, 2007 54.14 54.60 53.67 54.20 397,130 -0.12(-0.22%)
Dec 28, 2007 54.87 55.23 54.09 54.32 326,700 +0.11(+0.20%)
Dec 27, 2007 55.01 56.00 54.07 54.21 544,370 -1.46(-2.62%)
Dec 26, 2007 55.41 56.00 54.55 55.67 417,300 +0.91(+1.66%)
Dec 24, 2007 55.07 55.35 54.61 54.76 367,200 -0.22(-0.40%)
Dec 21, 2007 54.40 55.56 54.08 54.98 1,502,701 +1.26(+2.35%)
Dec 20, 2007 53.15 53.72 51.89 53.72 576,000 +1.03(+1.95%)
Dec 19, 2007 53.30 54.71 52.25 52.69 1,472,700 -0.91(-1.70%)
Dec 18, 2007 54.22 54.65 52.93 53.60 830,101 -0.23(-0.43%)
Dec 17, 2007 54.50 55.24 53.65 53.83 1,362,330 -1.06(-1.93%)
Dec 14, 2007 53.33 55.65 53.33 54.89 1,530,676 +1.10(+2.04%)
Dec 13, 2007 53.77 53.94 52.32 53.79 795,611 -0.33(-0.61%)
Dec 12, 2007 55.15 55.15 53.74 54.12 855,500 +0.58(+1.08%)
Dec 11, 2007 55.91 55.98 53.50 53.54 666,885 -2.35(-4.20%)
Dec 10, 2007 55.44 56.22 55.36 55.89 519,450 +0.49(+0.88%)
Dec 07, 2007 53.82 55.78 53.64 55.40 588,439 +1.59(+2.95%)
Dec 06, 2007 52.30 54.00 52.26 53.81 939,000 +1.72(+3.30%)
Dec 05, 2007 51.06 52.42 51.06 52.09 1,142,100 +1.32(+2.60%)
Dec 04, 2007 50.70 51.46 50.03 50.77 602,375 -0.47(-0.92%)
Dec 03, 2007 51.03 52.00 50.87 51.24 550,208 -0.35(-0.68%)
Nov 30, 2007 51.16 52.24 50.72 51.59 1,206,733 +1.47(+2.93%)
Nov 29, 2007 50.74 51.22 49.86 50.12 2,165,104 -0.73(-1.44%)
Nov 28, 2007 49.03 51.25 49.03 50.85 1,331,979 +1.82(+3.71%)
Nov 27, 2007 48.91 49.51 47.82 49.03 1,057,820 +0.43(+0.88%)
Nov 26, 2007 49.82 50.21 48.53 48.60 1,071,662 -1.34(-2.68%)
Nov 23, 2007 47.56 50.24 47.56 49.94 601,650 +2.60(+5.49%)
Nov 21, 2007 47.30 47.90 46.08 47.34 1,864,100 -0.43(-0.90%)
Nov 20, 2007 47.58 49.20 46.70 47.77 1,379,500 +0.28(+0.59%)
Nov 19, 2007 49.52 49.52 47.31 47.49 1,233,962 -2.42(-4.85%)
Nov 16, 2007 50.21 50.49 48.51 49.91 858,642 -0.04(-0.08%)
Nov 15, 2007 51.88 51.89 49.15 49.95 1,160,100 -2.05(-3.94%)
Nov 14, 2007 52.18 52.83 51.21 52.00 969,100 +0.68(+1.33%)
Nov 13, 2007 50.75 51.59 50.27 51.32 963,700 +1.35(+2.70%)
Nov 12, 2007 53.10 53.10 49.81 49.97 1,795,900 -3.10(-5.84%)
Nov 09, 2007 53.59 54.10 52.58 53.07 831,100 -1.37(-2.52%)
Nov 08, 2007 55.76 56.19 53.63 54.44 1,398,683 -0.84(-1.52%)
Nov 07, 2007 56.85 57.14 55.00 55.28 848,600 -2.30(-3.99%)
Nov 06, 2007 56.31 58.00 56.31 57.58 1,057,750 +1.27(+2.26%)
Nov 05, 2007 55.98 56.85 55.59 56.31 892,935 -0.97(-1.69%)
Nov 02, 2007 56.76 58.42 55.68 57.28 1,025,400 +0.53(+0.93%)
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.