Reliance Steel & Aluminum Company (NY: RS )

154.30 USD -2.29 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 40.24 41.47 38.85 41.47 2,177,300 +2.23(+5.68%)
Jun 29, 2006 36.90 39.29 36.83 39.24 781,600 +2.72(+7.45%)
Jun 28, 2006 36.75 36.80 36.12 36.53 501,000 +0.38(+1.04%)
Jun 27, 2006 36.94 37.10 36.00 36.15 535,700 -0.51(-1.40%)
Jun 26, 2006 37.08 37.08 36.33 36.67 523,800 -0.12(-0.33%)
Jun 23, 2006 35.90 37.17 35.55 36.78 520,300 +0.88(+2.47%)
Jun 22, 2006 35.65 36.38 35.50 35.90 692,200 -0.41(-1.13%)
Jun 21, 2006 35.12 36.95 35.12 36.31 552,900 +1.19(+3.37%)
Jun 20, 2006 35.51 36.28 34.92 35.12 542,000 -0.33(-0.93%)
Jun 19, 2006 36.28 36.49 34.88 35.46 928,800 -0.75(-2.09%)
Jun 16, 2006 36.86 36.88 35.59 36.21 897,300 -0.65(-1.75%)
Jun 15, 2006 35.58 37.03 35.56 36.85 636,800 +2.14(+6.16%)
Jun 14, 2006 34.00 34.81 33.67 34.72 521,600 +0.96(+2.83%)
Jun 13, 2006 34.62 34.99 33.09 33.76 1,017,200 -0.95(-2.74%)
Jun 12, 2006 36.53 36.69 34.62 34.71 974,400 -2.32(-6.27%)
Jun 09, 2006 37.95 38.61 36.71 37.03 633,600 -0.60(-1.58%)
Jun 08, 2006 38.02 38.03 35.80 37.62 1,422,100 -0.40(-1.04%)
Jun 07, 2006 39.72 40.11 37.95 38.02 701,600 -1.65(-4.15%)
Jun 06, 2006 39.63 40.20 38.68 39.67 962,400 +0.08(+0.21%)
Jun 05, 2006 41.50 41.60 39.43 39.58 2,336,800 -2.22(-5.32%)
Jun 02, 2006 42.17 42.21 41.11 41.80 435,700 +0.44(+1.06%)
Jun 01, 2006 40.40 41.40 40.08 41.37 528,100 +1.06(+2.63%)
May 31, 2006 39.75 41.13 39.61 40.30 582,400 +1.03(+2.61%)
May 30, 2006 41.73 41.74 39.21 39.28 579,900 -2.44(-5.86%)
May 26, 2006 41.50 42.13 41.06 41.72 337,600 +0.82(+2.02%)
May 25, 2006 40.80 40.95 39.78 40.90 596,400 +0.95(+2.37%)
May 24, 2006 40.59 41.20 38.55 39.96 665,600 -0.68(-1.69%)
May 23, 2006 40.88 42.25 40.47 40.64 588,600 +0.66(+1.65%)
May 22, 2006 41.22 41.24 38.75 39.98 899,900 -2.24(-5.29%)
May 19, 2006 42.20 42.61 40.78 42.22 883,500 +0.06(+0.15%)
May 18, 2006 43.53 44.20 42.03 42.15 808,500 +0.12(+0.29%)
May 17, 2006 43.75 44.00 41.61 42.03 643,900 -1.31(-3.01%)
May 16, 2006 43.93 44.36 41.79 43.33 676,700 -0.49(-1.12%)
May 15, 2006 43.75 44.53 43.02 43.83 690,700 -1.72(-3.79%)
May 12, 2006 46.91 46.91 44.95 45.55 587,500 -1.35(-2.89%)
May 11, 2006 48.90 49.75 46.70 46.90 775,400 -1.82(-3.74%)
May 10, 2006 48.67 48.85 48.10 48.72 347,100 -0.05(-0.09%)
May 09, 2006 48.05 49.05 47.89 48.77 428,700 +0.93(+1.94%)
May 08, 2006 47.75 47.95 47.19 47.84 454,900 +1.19(+2.54%)
May 05, 2006 47.00 47.70 46.64 46.65 310,000 +0.09(+0.20%)
May 04, 2006 46.50 47.10 46.01 46.56 300,900 +0.68(+1.48%)
May 03, 2006 45.38 46.16 44.35 45.88 367,800 +0.59(+1.30%)
May 02, 2006 45.60 45.63 44.73 45.29 490,900 +0.28(+0.63%)
May 01, 2006 45.12 45.50 44.75 45.01 480,300 +0.53(+1.19%)
Apr 28, 2006 44.01 45.28 44.01 44.47 474,900 +0.97(+2.23%)
Apr 27, 2006 44.51 44.99 42.71 43.51 659,600 -1.71(-3.78%)
Apr 26, 2006 45.80 46.24 45.06 45.22 526,800 -0.38(-0.83%)
Apr 25, 2006 47.24 47.24 45.20 45.60 475,000 -1.42(-3.03%)
Apr 24, 2006 46.70 47.37 46.51 47.02 367,100 +0.52(+1.12%)
Apr 21, 2006 47.25 47.40 46.18 46.50 709,000 +0.00(+0.00%)
Apr 20, 2006 47.22 48.35 45.82 46.50 760,400 -0.62(-1.33%)
Apr 19, 2006 47.40 47.50 46.53 47.12 575,300 -0.10(-0.21%)
Apr 18, 2006 46.99 47.79 46.80 47.22 882,100 +0.43(+0.93%)
Apr 17, 2006 46.75 47.24 46.15 46.79 495,300 +0.30(+0.66%)
Apr 13, 2006 46.05 46.60 45.09 46.49 290,100 +0.44(+0.94%)
Apr 12, 2006 46.06 46.26 45.56 46.05 411,100 +0.24(+0.53%)
Apr 11, 2006 47.20 47.75 45.65 45.80 307,200 -1.03(-2.19%)
Apr 10, 2006 46.32 47.27 45.85 46.83 400,200 +0.60(+1.29%)
Apr 07, 2006 47.39 47.53 46.15 46.24 479,100 -0.88(-1.88%)
Apr 06, 2006 46.86 47.22 46.47 47.12 430,300 +0.26(+0.55%)
Apr 05, 2006 47.38 47.38 46.03 46.86 551,300 -0.04(-0.10%)
Apr 04, 2006 48.49 48.85 46.64 46.90 1,405,300 -1.07(-2.22%)
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.