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, 2007 41.59 42.14 41.07 41.64 936,000 -0.09(-0.22%)
Jan 30, 2007 41.09 42.04 40.90 41.73 1,043,000 +0.86(+2.10%)
Jan 29, 2007 41.50 41.70 40.77 40.87 1,125,300 -0.61(-1.47%)
Jan 26, 2007 41.45 41.90 41.03 41.48 839,600 +0.06(+0.14%)
Jan 25, 2007 41.22 42.05 40.63 41.42 1,521,800 +0.80(+1.97%)
Jan 24, 2007 40.04 40.65 39.88 40.62 775,800 +0.53(+1.32%)
Jan 23, 2007 38.67 40.20 38.61 40.09 847,100 +1.56(+4.05%)
Jan 22, 2007 38.90 39.00 38.34 38.53 460,200 -0.30(-0.77%)
Jan 19, 2007 37.76 38.93 37.69 38.83 664,500 +0.98(+2.59%)
Jan 18, 2007 38.55 39.02 37.79 37.85 509,700 -0.60(-1.56%)
Jan 17, 2007 38.35 38.73 38.21 38.45 831,000 +0.05(+0.13%)
Jan 16, 2007 39.15 39.34 38.28 38.40 813,300 -0.83(-2.12%)
Jan 12, 2007 38.80 39.40 38.77 39.23 632,000 +0.33(+0.85%)
Jan 11, 2007 39.15 39.51 38.81 38.90 900,800 -0.25(-0.64%)
Jan 10, 2007 38.40 39.25 38.22 39.15 754,200 +0.46(+1.19%)
Jan 09, 2007 38.76 38.83 38.10 38.69 788,700 -0.06(-0.15%)
Jan 08, 2007 38.37 38.86 38.07 38.75 586,500 +0.39(+1.02%)
Jan 05, 2007 38.78 39.13 38.10 38.36 568,300 -0.85(-2.17%)
Jan 04, 2007 39.19 39.49 38.50 39.21 808,100 +0.02(+0.05%)
Jan 03, 2007 39.78 39.80 38.69 39.19 1,501,800 -0.19(-0.48%)
Dec 29, 2006 39.40 39.92 39.00 39.38 376,200 -0.20(-0.51%)
Dec 28, 2006 40.10 40.96 39.50 39.58 578,400 -0.44(-1.10%)
Dec 27, 2006 39.65 40.08 39.40 40.02 639,600 +0.72(+1.83%)
Dec 26, 2006 38.82 39.53 38.69 39.30 598,800 +0.54(+1.39%)
Dec 22, 2006 39.02 39.02 38.08 38.76 595,700 -0.01(-0.03%)
Dec 21, 2006 38.90 39.20 38.57 38.77 1,608,300 -0.23(-0.59%)
Dec 20, 2006 39.08 39.17 38.68 39.00 1,013,400 -0.03(-0.08%)
Dec 19, 2006 38.50 39.12 38.02 39.03 540,400 +0.36(+0.93%)
Dec 18, 2006 39.55 39.61 38.35 38.67 767,900 -0.84(-2.13%)
Dec 15, 2006 40.16 40.30 39.29 39.51 1,010,900 -0.51(-1.27%)
Dec 14, 2006 39.25 40.20 39.16 40.02 1,361,400 +0.93(+2.38%)
Dec 13, 2006 39.33 39.33 38.55 39.09 1,395,200 +0.36(+0.93%)
Dec 12, 2006 39.31 40.75 38.40 38.73 3,305,100 -2.02(-4.96%)
Dec 11, 2006 40.57 40.82 40.01 40.75 1,567,500 +0.33(+0.82%)
Dec 08, 2006 39.71 40.49 39.18 40.42 1,395,000 +0.65(+1.63%)
Dec 07, 2006 39.75 40.20 39.50 39.77 1,108,100 +0.26(+0.66%)
Dec 06, 2006 38.95 39.97 38.44 39.51 1,224,300 +0.50(+1.28%)
Dec 05, 2006 39.34 39.36 38.59 39.01 1,320,500 -0.33(-0.84%)
Dec 04, 2006 37.50 39.46 37.50 39.34 1,273,000 +1.49(+3.94%)
Dec 01, 2006 37.39 38.90 37.15 37.85 1,454,300 -0.64(-1.66%)
Nov 30, 2006 37.40 38.61 37.28 38.49 1,611,600 +1.09(+2.91%)
Nov 29, 2006 36.44 37.49 36.44 37.40 1,108,800 +1.16(+3.20%)
Nov 28, 2006 36.20 36.45 36.00 36.24 955,600 -0.21(-0.58%)
Nov 27, 2006 37.50 37.65 36.36 36.45 1,308,600 -1.19(-3.16%)
Nov 24, 2006 38.00 38.04 37.51 37.64 502,900 -0.19(-0.50%)
Nov 22, 2006 38.65 39.02 37.57 37.83 1,665,000 -0.28(-0.73%)
Nov 21, 2006 37.70 38.25 37.17 38.11 2,999,900 +2.56(+7.20%)
Nov 20, 2006 34.06 35.69 34.06 35.55 2,104,700 +1.92(+5.71%)
Nov 17, 2006 32.81 33.87 32.81 33.63 814,500 +0.83(+2.53%)
Nov 16, 2006 34.19 34.50 32.73 32.80 1,114,100 -1.17(-3.44%)
Nov 15, 2006 34.60 34.60 33.86 33.97 582,000 -0.45(-1.31%)
Nov 14, 2006 34.17 34.55 33.90 34.42 895,900 +0.35(+1.03%)
Nov 13, 2006 33.30 34.07 33.11 34.07 637,500 +0.63(+1.88%)
Nov 10, 2006 33.90 34.18 33.10 33.44 513,100 -0.56(-1.65%)
Nov 09, 2006 34.22 34.77 33.81 34.00 552,200 -0.02(-0.06%)
Nov 08, 2006 34.02 34.33 33.82 34.02 366,100 -0.20(-0.58%)
Nov 07, 2006 34.42 34.65 34.00 34.22 486,000 -0.10(-0.29%)
Nov 06, 2006 33.69 34.55 33.69 34.32 500,100 +0.86(+2.57%)
Nov 03, 2006 33.50 33.79 33.25 33.46 395,700 +0.17(+0.51%)
Nov 02, 2006 33.52 33.64 33.10 33.29 493,100 -0.48(-1.42%)
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.