Reliance Steel & Aluminum Company (NY: RS )

176.48 USD +0.80 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 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%)
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.