Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.197 8.243 8.119 8.177 2,421,110 -0.06(-0.71%)
Oct 30, 2002 7.943 8.236 7.923 8.236 96,844 +0.31(+3.94%)
Oct 29, 2002 8.021 8.041 7.752 7.923 91,079 -0.10(-1.22%)
Oct 28, 2002 8.080 8.138 7.923 8.021 41,504 -0.04(-0.48%)
Oct 25, 2002 8.177 8.197 8.005 8.060 118,237 -0.13(-1.57%)
Oct 24, 2002 8.275 8.275 8.138 8.189 129,382 -0.07(-0.90%)
Oct 23, 2002 8.314 8.329 8.013 8.263 60,591 -0.08(-0.98%)
Oct 22, 2002 8.587 8.587 8.314 8.345 33,434 -0.24(-2.82%)
Oct 21, 2002 8.197 8.649 8.197 8.587 192,151 +0.39(+4.76%)
Oct 18, 2002 7.904 8.197 7.767 8.197 181,263 +0.31(+3.91%)
Oct 17, 2002 8.158 8.162 7.455 7.888 280,285 -0.51(-6.09%)
Oct 16, 2002 8.743 8.743 8.388 8.400 67,637 -0.44(-4.99%)
Oct 15, 2002 8.119 8.841 8.099 8.841 53,161 +0.75(+9.31%)
Oct 14, 2002 7.982 8.197 7.857 8.087 25,620 +0.14(+1.82%)
Oct 11, 2002 7.845 8.099 7.845 7.943 62,385 +0.12(+1.50%)
Oct 10, 2002 7.572 7.873 7.412 7.826 83,009 +0.21(+2.82%)
Oct 09, 2002 8.353 8.353 7.611 7.611 60,976 -0.72(-8.62%)
Oct 08, 2002 8.275 8.446 8.197 8.329 38,942 +0.05(+0.66%)
Oct 07, 2002 8.450 8.579 8.275 8.275 89,670 -0.21(-2.53%)
Oct 04, 2002 8.845 8.911 8.466 8.489 35,484 -0.35(-3.97%)
Oct 03, 2002 8.985 9.204 8.841 8.841 40,479 -0.16(-1.74%)
Oct 02, 2002 9.032 9.192 8.899 8.997 57,517 -0.06(-0.65%)
Oct 01, 2002 8.548 9.055 8.443 9.055 104,146 +0.53(+6.18%)
Sep 30, 2002 8.700 8.700 8.411 8.528 80,831 -0.16(-1.80%)
Sep 27, 2002 8.880 8.884 8.681 8.685 89,670 -0.18(-1.98%)
Sep 26, 2002 8.841 8.915 8.739 8.860 11,554,719 +0.04(+0.44%)
Sep 25, 2002 8.821 9.012 8.704 8.821 46,500 +0.04(+0.44%)
Sep 24, 2002 8.646 9.087 8.646 8.782 120,415 +0.14(+1.67%)
Sep 23, 2002 9.391 9.391 8.575 8.638 125,667 -0.75(-7.98%)
Sep 20, 2002 9.485 9.539 9.375 9.387 84,418 +0.02(+0.21%)
Sep 19, 2002 9.387 9.504 9.368 9.368 112,344 -0.02(-0.21%)
Sep 18, 2002 9.329 9.512 9.266 9.387 72,889 +0.06(+0.63%)
Sep 17, 2002 9.348 9.371 9.204 9.329 75,835 +0.08(+0.84%)
Sep 16, 2002 9.368 9.411 9.251 9.251 37,149 -0.14(-1.46%)
Sep 13, 2002 9.153 9.442 9.153 9.387 33,434 +0.21(+2.34%)
Sep 12, 2002 9.172 9.297 9.094 9.172 67,893 -0.04(-0.42%)
Sep 11, 2002 9.102 9.293 9.102 9.211 38,302 +0.14(+1.51%)
Sep 10, 2002 9.075 9.251 9.071 9.075 53,546 +0.00(+0.00%)
Sep 09, 2002 9.368 9.387 9.059 9.075 120,799 -0.18(-1.94%)
Sep 06, 2002 9.016 9.286 8.985 9.254 3,522,780 +0.24(+2.64%)
Sep 05, 2002 9.332 9.332 9.012 9.016 2,959,135 -0.32(-3.39%)
Sep 04, 2002 9.036 9.332 8.966 9.332 37,405 +0.34(+3.73%)
Sep 03, 2002 9.477 9.477 8.977 8.997 40,736 -0.45(-4.75%)
Aug 30, 2002 9.453 9.571 9.446 9.446 28,182 +0.00(+0.00%)
Aug 29, 2002 9.309 9.465 9.211 9.446 34,459 +0.16(+1.77%)
Aug 28, 2002 9.660 9.660 9.282 9.282 31,000 -0.40(-4.11%)
Aug 27, 2002 9.914 9.973 9.680 9.680 45,860 -0.20(-1.98%)
Aug 26, 2002 9.777 9.875 9.649 9.875 35,227 +0.06(+0.60%)
Aug 23, 2002 9.895 10.04 9.816 9.816 54,058 -0.13(-1.33%)
Aug 22, 2002 9.973 9.992 9.836 9.949 42,017 +0.02(+0.16%)
Aug 21, 2002 9.797 10.03 9.731 9.934 41,376 +0.18(+1.80%)
Aug 20, 2002 9.934 9.953 9.758 9.758 77,757 +0.10(+1.01%)
Aug 16, 2002 9.738 9.738 9.477 9.660 41,120 +0.01(+0.08%)
Aug 15, 2002 9.524 9.695 9.465 9.653 20,752 +0.19(+2.02%)
Aug 14, 2002 9.450 9.461 9.059 9.461 62,769 +0.02(+0.25%)
Aug 13, 2002 9.680 9.828 9.430 9.438 76,092 -0.24(-2.50%)
Aug 12, 2002 9.719 9.758 9.555 9.680 38,174 +0.05(+0.49%)
Aug 07, 2002 9.438 9.633 9.305 9.633 25,364 +0.22(+2.32%)
Aug 06, 2002 9.172 9.414 9.114 9.414 48,806 +0.24(+2.64%)
Aug 05, 2002 9.426 9.434 9.172 9.172 103,249 -0.23(-2.49%)
Aug 02, 2002 9.895 9.914 9.407 9.407 43,298 -0.39(-3.98%)
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.