Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.75 40.28 38.21 39.75 434,800 -0.13(-0.33%)
Jan 30, 2006 40.32 40.71 39.78 39.88 285,200 -0.45(-1.10%)
Jan 27, 2006 39.09 40.83 39.30 40.33 327,300 +1.24(+3.17%)
Jan 26, 2006 38.54 39.17 38.35 39.08 313,000 +0.54(+1.40%)
Jan 25, 2006 38.83 39.41 38.28 38.54 298,100 -0.01(-0.01%)
Jan 24, 2006 37.14 38.74 37.11 38.55 611,400 +1.63(+4.43%)
Jan 23, 2006 36.50 37.50 36.33 36.92 556,300 +0.58(+1.58%)
Jan 20, 2006 34.22 37.34 34.22 36.34 960,900 +2.12(+6.21%)
Jan 19, 2006 34.05 34.45 33.92 34.22 652,800 +0.66(+1.97%)
Jan 18, 2006 33.00 34.85 32.88 33.55 1,030,800 +0.68(+2.07%)
Jan 17, 2006 32.45 33.06 32.42 32.88 220,000 +0.47(+1.47%)
Jan 13, 2006 34.62 34.62 32.37 32.40 163,300 +0.10(+0.29%)
Jan 12, 2006 32.70 32.90 32.22 32.30 233,500 -0.44(-1.34%)
Jan 11, 2006 33.53 33.72 32.68 32.74 263,500 -0.78(-2.34%)
Jan 10, 2006 32.60 33.97 32.38 33.53 461,000 +0.41(+1.25%)
Jan 09, 2006 31.50 33.30 31.50 33.12 454,900 +1.56(+4.93%)
Jan 06, 2006 31.48 31.87 31.39 31.56 279,500 +0.08(+0.27%)
Jan 05, 2006 31.50 31.52 31.14 31.48 261,700 +0.02(+0.08%)
Jan 04, 2006 31.05 31.67 31.05 31.45 366,000 -0.05(-0.16%)
Jan 03, 2006 31.00 31.79 30.66 31.50 317,700 +0.94(+3.08%)
Dec 30, 2005 30.90 30.90 30.39 30.56 184,800 -0.45(-1.44%)
Dec 29, 2005 31.24 31.24 30.74 31.00 153,300 -0.18(-0.58%)
Dec 28, 2005 30.50 31.29 30.50 31.18 184,700 +0.58(+1.91%)
Dec 27, 2005 31.65 31.65 30.58 30.60 258,900 -0.92(-2.93%)
Dec 23, 2005 31.47 31.59 31.25 31.52 165,600 +0.12(+0.40%)
Dec 22, 2005 31.61 31.61 31.07 31.40 157,000 -0.09(-0.29%)
Dec 21, 2005 31.25 31.50 31.18 31.49 289,400 +0.21(+0.67%)
Dec 20, 2005 30.95 31.40 30.95 31.28 323,100 +0.33(+1.05%)
Dec 19, 2005 31.36 31.92 30.90 30.95 299,200 -0.41(-1.29%)
Dec 16, 2005 31.99 32.47 31.36 31.36 532,400 -0.63(-1.97%)
Dec 15, 2005 32.55 32.62 31.93 31.99 212,400 -0.56(-1.72%)
Dec 14, 2005 32.22 32.70 32.22 32.55 189,700 +0.05(+0.17%)
Dec 13, 2005 32.35 32.60 32.01 32.49 240,500 -0.32(-0.98%)
Dec 12, 2005 32.90 32.99 32.76 32.81 198,000 +0.01(+0.03%)
Dec 09, 2005 32.69 33.05 32.47 32.80 163,000 +0.15(+0.44%)
Dec 08, 2005 32.90 33.40 32.34 32.66 332,300 -0.53(-1.58%)
Dec 07, 2005 32.75 33.35 32.72 33.19 190,900 +0.08(+0.23%)
Dec 06, 2005 33.28 33.55 33.01 33.11 397,700 -0.21(-0.63%)
Dec 05, 2005 33.50 33.62 33.10 33.32 359,500 +0.32(+0.97%)
Dec 02, 2005 33.32 33.46 32.63 33.00 258,500 -0.32(-0.96%)
Dec 01, 2005 32.47 33.38 32.38 33.32 394,900 +1.06(+3.30%)
Nov 30, 2005 32.04 32.58 31.89 32.26 428,700 +0.02(+0.06%)
Nov 29, 2005 31.32 32.42 31.32 32.24 419,000 +0.92(+2.94%)
Nov 28, 2005 32.50 32.50 31.30 31.32 341,100 -1.14(-3.53%)
Nov 25, 2005 31.75 32.46 31.67 32.46 77,300 +0.73(+2.30%)
Nov 23, 2005 32.00 32.35 31.57 31.73 261,700 +0.09(+0.30%)
Nov 22, 2005 32.05 32.05 31.36 31.64 239,800 -0.42(-1.31%)
Nov 21, 2005 31.10 32.16 31.05 32.05 201,700 +0.92(+2.94%)
Nov 18, 2005 31.50 31.50 30.61 31.14 406,000 -0.34(-1.08%)
Nov 17, 2005 30.99 31.48 30.93 31.48 132,600 +0.70(+2.27%)
Nov 16, 2005 30.45 30.82 29.94 30.78 156,100 +0.53(+1.74%)
Nov 15, 2005 30.54 30.92 30.12 30.25 236,300 -0.36(-1.16%)
Nov 14, 2005 31.00 31.01 30.20 30.61 236,500 -0.15(-0.50%)
Nov 11, 2005 29.91 30.95 29.91 30.76 219,400 +0.60(+1.99%)
Nov 10, 2005 30.10 30.18 29.45 30.17 451,800 +0.01(+0.02%)
Nov 09, 2005 30.33 30.62 29.96 30.16 353,700 -0.08(-0.26%)
Nov 08, 2005 30.12 30.70 30.05 30.24 239,800 -0.01(-0.03%)
Nov 07, 2005 30.13 30.39 29.82 30.25 400,200 +0.12(+0.41%)
Nov 04, 2005 30.27 30.30 29.73 30.12 328,700 -0.14(-0.48%)
Nov 03, 2005 29.92 30.49 29.89 30.27 366,700 +0.52(+1.75%)
Nov 02, 2005 28.97 29.75 28.88 29.75 348,000 +0.80(+2.78%)
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.