Reliance Steel & Aluminum Company (NY: RS )

147.68 USD -0.89 (-0.60%)
Streaming Delayed Price Updated: 2:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.86 54.86 53.86 54.34 420,158 -0.59(-1.07%)
Oct 26, 2012 54.92 54.93 54.93 54.93 487,700 +0.16(+0.29%)
Oct 25, 2012 53.18 54.85 52.81 54.77 862,138 +2.66(+5.10%)
Oct 24, 2012 53.03 53.03 52.00 52.11 526,194 -0.44(-0.84%)
Oct 23, 2012 52.29 52.88 51.78 52.55 448,213 -0.16(-0.30%)
Oct 19, 2012 52.76 53.07 52.43 52.71 368,773 -0.24(-0.45%)
Oct 18, 2012 52.92 53.48 52.60 52.95 697,471 -0.35(-0.66%)
Oct 17, 2012 53.28 54.42 52.49 53.30 1,328,660 +0.32(+0.60%)
Oct 16, 2012 51.75 53.13 51.62 52.98 577,215 +1.62(+3.15%)
Oct 15, 2012 50.50 51.39 49.96 51.36 287,628 +1.02(+2.03%)
Oct 12, 2012 50.65 50.95 49.72 50.34 480,842 -0.29(-0.57%)
Oct 11, 2012 50.46 50.90 50.17 50.63 746,561 +0.51(+1.02%)
Oct 10, 2012 50.85 50.94 49.79 50.12 636,968 -0.80(-1.57%)
Oct 09, 2012 51.67 52.58 50.76 50.92 655,211 -0.68(-1.32%)
Oct 08, 2012 51.16 52.10 51.10 51.60 437,585 -0.20(-0.39%)
Oct 05, 2012 52.66 52.75 51.59 51.80 352,281 -0.34(-0.65%)
Oct 04, 2012 51.46 52.42 51.37 52.14 310,576 +1.04(+2.04%)
Oct 03, 2012 51.64 51.84 50.87 51.10 323,164 -0.49(-0.95%)
Oct 02, 2012 51.91 52.16 51.18 51.59 372,854 +0.05(+0.10%)
Oct 01, 2012 52.77 52.98 51.27 51.54 732,320 -0.81(-1.55%)
Sep 28, 2012 52.66 52.66 51.53 52.35 410,717 -0.71(-1.34%)
Sep 27, 2012 52.47 53.09 51.70 53.06 443,762 +1.04(+2.00%)
Sep 26, 2012 51.55 52.54 50.75 52.02 452,341 +0.46(+0.89%)
Sep 25, 2012 53.91 53.91 51.54 51.56 596,594 -1.86(-3.48%)
Sep 24, 2012 53.52 53.98 53.08 53.42 353,183 -0.48(-0.89%)
Sep 21, 2012 55.14 55.29 53.79 53.90 689,412 -0.52(-0.96%)
Sep 20, 2012 53.81 54.56 53.04 54.42 366,574 -0.11(-0.20%)
Sep 19, 2012 54.53 55.07 54.11 54.53 381,572 -0.02(-0.04%)
Sep 18, 2012 54.23 54.95 53.17 54.55 604,663 -0.44(-0.80%)
Sep 17, 2012 56.86 56.86 54.74 54.99 677,457 -2.67(-4.63%)
Sep 14, 2012 57.69 58.80 57.23 57.66 626,355 +0.53(+0.93%)
Sep 13, 2012 55.97 57.90 55.41 57.13 449,639 +1.18(+2.11%)
Sep 12, 2012 56.00 56.17 54.74 55.95 420,267 +0.21(+0.38%)
Sep 11, 2012 54.89 55.98 54.81 55.74 430,651 +0.99(+1.81%)
Sep 10, 2012 54.46 55.48 54.45 54.75 444,395 +0.26(+0.48%)
Sep 07, 2012 53.12 54.52 52.69 54.49 318,367 +2.14(+4.09%)
Sep 06, 2012 51.99 53.00 51.88 52.35 387,060 +0.93(+1.81%)
Sep 05, 2012 51.68 51.98 51.27 51.42 288,561 -0.26(-0.50%)
Sep 04, 2012 51.44 51.97 50.58 51.68 477,755 +0.25(+0.49%)
Aug 31, 2012 51.47 51.66 50.77 51.43 290,325 +0.50(+0.98%)
Aug 30, 2012 51.60 51.63 50.32 50.93 319,075 -1.04(-2.00%)
Aug 29, 2012 52.29 52.41 51.58 51.97 319,599 -0.38(-0.73%)
Aug 27, 2012 52.80 52.90 51.89 52.35 296,902 -0.03(-0.06%)
Aug 24, 2012 52.42 52.68 51.90 52.38 235,365 -0.26(-0.49%)
Aug 23, 2012 53.46 53.46 52.37 52.64 492,232 -0.80(-1.50%)
Aug 22, 2012 53.19 53.63 52.64 53.44 281,627 -0.02(-0.04%)
Aug 21, 2012 53.57 54.46 53.17 53.46 269,342 +0.05(+0.09%)
Aug 20, 2012 52.75 53.42 52.58 53.41 273,381 +0.46(+0.87%)
Aug 17, 2012 52.94 53.30 52.67 52.95 270,348 +0.10(+0.19%)
Aug 16, 2012 52.23 53.16 52.00 52.85 171,549 +0.68(+1.30%)
Aug 15, 2012 51.90 52.34 51.59 52.17 330,752 -0.18(-0.34%)
Aug 14, 2012 53.19 53.42 52.13 52.35 277,238 -0.45(-0.85%)
Aug 13, 2012 53.20 53.33 52.00 52.80 301,311 -0.67(-1.25%)
Aug 10, 2012 52.75 53.57 52.48 53.47 211,546 +0.41(+0.77%)
Aug 09, 2012 52.64 53.63 52.39 53.06 285,410 +0.27(+0.51%)
Aug 08, 2012 52.63 53.80 52.63 52.79 300,290 -0.12(-0.23%)
Aug 07, 2012 52.83 53.58 52.70 52.91 398,426 +0.38(+0.72%)
Aug 06, 2012 51.86 53.17 51.86 52.53 336,431 +1.02(+1.98%)
Aug 03, 2012 51.17 52.12 50.80 51.51 361,707 +1.48(+2.96%)
Aug 02, 2012 50.65 51.58 49.23 50.03 526,306 -1.08(-2.11%)
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.