Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.24 +1.36 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 32.13 33.10 32.11 32.89 806,743 +0.69(+2.15%)
Oct 28, 2010 32.49 32.97 32.07 32.20 476,044 -0.04(-0.12%)
Oct 27, 2010 31.81 32.32 31.56 32.24 1,123,215 -0.49(-1.49%)
Oct 25, 2010 32.63 32.94 32.39 32.73 1,199,520 +0.48(+1.49%)
Oct 22, 2010 32.49 32.55 31.28 32.25 1,472,271 -0.26(-0.80%)
Oct 21, 2010 31.36 32.81 31.16 32.51 3,750,332 -0.86(-2.59%)
Oct 20, 2010 33.17 33.88 33.03 33.37 931,976 +0.45(+1.36%)
Oct 19, 2010 33.26 33.80 32.78 32.92 851,446 -1.14(-3.35%)
Oct 18, 2010 33.79 34.10 33.47 34.06 636,013 +0.30(+0.88%)
Oct 15, 2010 34.24 34.26 32.89 33.77 911,131 -0.13(-0.37%)
Oct 14, 2010 34.01 34.27 33.62 33.89 793,134 -0.19(-0.55%)
Oct 13, 2010 34.36 34.47 34.01 34.08 783,182 +0.09(+0.28%)
Oct 12, 2010 34.10 34.22 33.32 33.99 783,229 -0.26(-0.76%)
Oct 11, 2010 34.50 34.69 34.08 34.24 742,266 -0.25(-0.73%)
Oct 08, 2010 34.50 34.58 33.38 34.50 814,475 +1.13(+3.39%)
Oct 07, 2010 33.80 33.80 32.70 33.36 761,840 -0.21(-0.63%)
Oct 06, 2010 33.22 33.78 33.16 33.58 596,957 +0.35(+1.04%)
Oct 05, 2010 32.96 33.50 32.77 33.23 790,022 +0.68(+2.08%)
Oct 04, 2010 33.11 33.18 32.15 32.56 996,156 -0.61(-1.83%)
Oct 01, 2010 33.16 33.44 32.82 33.16 930,302 +0.52(+1.58%)
Sep 30, 2010 32.64 33.09 32.11 32.64 8,269 +0.28(+0.86%)
Sep 29, 2010 32.25 32.67 32.14 32.37 897,731 +0.02(+0.07%)
Sep 28, 2010 32.18 32.46 31.40 32.34 1,095,564 +0.11(+0.34%)
Sep 27, 2010 32.86 33.00 32.16 32.23 1,021,443 -0.64(-1.94%)
Sep 24, 2010 32.05 33.01 32.05 32.87 779,889 +1.30(+4.11%)
Sep 23, 2010 31.78 32.42 31.52 31.57 950,676 -0.60(-1.86%)
Sep 22, 2010 31.52 32.56 31.52 32.17 1,092,587 +0.59(+1.87%)
Sep 21, 2010 31.19 32.22 30.97 31.58 1,105,668 +0.24(+0.75%)
Sep 20, 2010 31.78 31.78 31.09 31.34 1,491,994 -0.37(-1.16%)
Sep 17, 2010 31.71 32.19 31.42 31.71 1,679,468 -0.20(-0.62%)
Sep 15, 2010 31.81 32.08 31.44 31.91 999,828 -0.32(-1.00%)
Sep 14, 2010 32.20 32.75 31.72 32.23 55,486 -0.22(-0.68%)
Sep 13, 2010 32.38 32.89 32.38 32.45 693,595 +0.53(+1.65%)
Sep 10, 2010 31.86 32.25 31.61 31.93 562,482 +0.09(+0.30%)
Sep 09, 2010 32.56 32.64 31.61 31.83 974,036 -0.27(-0.83%)
Sep 08, 2010 31.67 32.61 31.65 32.10 923,202 +0.54(+1.72%)
Sep 07, 2010 31.64 32.16 31.38 31.56 846,745 -0.33(-1.04%)
Sep 03, 2010 31.96 32.05 31.53 31.89 559,419 +0.57(+1.81%)
Sep 02, 2010 31.16 31.64 30.77 31.32 950,143 +0.05(+0.18%)
Sep 01, 2010 29.88 31.31 29.88 31.27 887,474 +2.02(+6.91%)
Aug 31, 2010 29.20 29.80 28.78 29.25 4,808 +0.28(+0.95%)
Aug 30, 2010 29.53 29.83 28.85 28.97 982,688 -0.94(-3.15%)
Aug 27, 2010 29.91 30.32 28.53 29.91 1,674,329 +0.80(+2.75%)
Aug 26, 2010 29.11 29.38 28.54 29.11 1,513,964 +0.50(+1.76%)
Aug 25, 2010 28.00 28.71 27.18 28.61 2,166,788 +0.35(+1.22%)
Aug 24, 2010 28.69 28.96 28.26 28.26 1,206,965 -1.05(-3.59%)
Aug 23, 2010 30.44 30.52 29.30 29.32 1,193,702 -0.93(-3.07%)
Aug 20, 2010 30.57 30.57 29.74 30.24 834,170 -0.53(-1.71%)
Aug 19, 2010 31.27 32.02 30.65 30.77 893,189 -0.72(-2.27%)
Aug 18, 2010 30.78 31.74 30.58 31.49 900,865 +0.31(+1.01%)
Aug 17, 2010 30.96 31.38 30.49 31.17 896,584 +0.72(+2.37%)
Aug 16, 2010 30.01 30.62 29.84 30.45 1,221,212 +0.38(+1.25%)
Aug 13, 2010 30.07 30.55 30.02 30.07 546,433 -0.46(-1.51%)
Aug 12, 2010 29.70 30.70 29.47 30.54 1,228,457 +0.34(+1.12%)
Aug 11, 2010 30.70 30.97 30.14 30.20 1,099,296 -1.24(-3.94%)
Aug 10, 2010 31.45 31.83 31.08 31.44 2,295 -0.53(-1.67%)
Aug 09, 2010 32.81 32.95 31.86 31.97 1,071,684 -0.48(-1.47%)
Aug 06, 2010 32.45 32.48 31.20 32.45 1,353,573 +0.80(+2.53%)
Aug 05, 2010 31.61 31.80 31.27 31.65 512,005 -0.37(-1.15%)
Aug 04, 2010 31.83 32.05 31.15 32.02 798,970 +0.42(+1.34%)
Aug 03, 2010 31.56 31.94 31.16 31.60 446 -0.08(-0.25%)
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.