Reliance Steel & Aluminum Company (NY: RS )

153.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 23.93 25.69 23.18 25.04 0 +0.76(+3.13%)
Oct 30, 2008 24.33 25.54 22.93 24.28 1,923,445 +0.67(+2.84%)
Oct 29, 2008 21.19 24.98 20.49 23.61 3,576,038 +2.49(+11.79%)
Oct 28, 2008 17.79 21.12 17.05 21.12 3,475,338 +3.96(+23.08%)
Oct 27, 2008 19.06 19.50 17.12 17.16 2,110,122 -2.37(-12.14%)
Oct 24, 2008 17.49 20.25 16.61 19.53 0 -0.38(-1.91%)
Oct 23, 2008 22.36 23.21 19.06 19.91 3,768,538 -2.19(-9.91%)
Oct 22, 2008 25.37 25.84 21.01 22.10 4,075,377 -4.28(-16.22%)
Oct 21, 2008 26.38 27.63 25.20 26.38 3,624,265 -0.47(-1.75%)
Oct 20, 2008 25.86 27.60 25.19 26.85 2,500,173 +1.65(+6.55%)
Oct 17, 2008 24.66 27.18 22.02 25.20 0 -0.46(-1.79%)
Oct 16, 2008 23.75 26.95 23.42 25.66 4,334,003 +3.28(+14.66%)
Oct 15, 2008 26.50 26.50 22.38 22.38 1,745,466 -4.43(-16.52%)
Oct 14, 2008 28.51 29.20 26.66 26.81 4,824,120 -0.80(-2.90%)
Oct 13, 2008 23.52 27.61 22.80 27.61 2,054,125 +5.33(+23.92%)
Oct 10, 2008 21.18 24.41 20.40 22.28 0 -0.97(-4.17%)
Oct 09, 2008 26.66 28.04 23.12 23.25 2,350,328 -3.03(-11.53%)
Oct 08, 2008 24.42 27.90 23.28 26.28 3,706,999 +0.90(+3.55%)
Oct 07, 2008 28.60 29.73 25.31 25.38 3,112,067 -2.91(-10.29%)
Oct 06, 2008 29.70 29.74 25.02 28.29 2,479,431 -2.46(-8.00%)
Oct 03, 2008 31.66 33.57 30.49 30.75 0 -0.29(-0.93%)
Oct 02, 2008 36.49 36.98 30.83 31.04 2,117,878 -5.74(-15.61%)
Oct 01, 2008 38.05 38.11 36.11 36.78 1,418,208 -1.19(-3.13%)
Sep 30, 2008 37.17 38.43 36.24 37.97 1,817,699 +1.71(+4.72%)
Sep 29, 2008 41.77 41.82 35.35 36.26 1,814,267 -6.65(-15.50%)
Sep 26, 2008 43.29 43.48 42.23 42.91 0 -1.33(-3.01%)
Sep 25, 2008 44.00 45.00 43.25 44.24 1,130,089 +0.60(+1.37%)
Sep 24, 2008 44.70 45.00 43.12 43.64 1,026,621 -0.29(-0.66%)
Sep 23, 2008 45.36 45.46 43.24 43.93 1,297,762 -0.94(-2.09%)
Sep 22, 2008 47.72 47.74 44.87 44.87 1,131,421 -2.84(-5.95%)
Sep 19, 2008 48.24 48.60 46.24 47.71 0 +1.90(+4.15%)
Sep 18, 2008 44.91 46.03 42.41 45.81 1,819,220 +1.72(+3.90%)
Sep 17, 2008 46.11 47.17 43.19 44.09 1,769,186 -4.10(-8.51%)
Sep 16, 2008 42.49 48.37 42.49 48.19 2,406,540 +3.17(+7.04%)
Sep 15, 2008 46.24 48.31 44.71 45.02 1,855,774 -5.48(-10.85%)
Sep 12, 2008 48.70 51.72 48.12 50.50 0 +2.48(+5.16%)
Sep 11, 2008 46.37 49.17 43.88 48.02 2,350,888 +1.01(+2.15%)
Sep 10, 2008 45.26 47.82 44.88 47.01 1,643,977 +2.38(+5.33%)
Sep 09, 2008 47.86 47.96 44.52 44.63 2,336,596 -3.73(-7.71%)
Sep 08, 2008 51.76 52.14 48.00 48.36 2,527,681 -1.71(-3.42%)
Sep 05, 2008 49.19 50.60 47.41 50.07 0 +0.65(+1.32%)
Sep 04, 2008 52.97 53.59 49.28 49.42 2,913,044 -3.87(-7.26%)
Sep 03, 2008 52.62 53.53 51.60 53.29 2,386,023 +0.72(+1.37%)
Sep 02, 2008 55.89 55.89 52.25 52.57 1,476,302 -4.44(-7.79%)
Aug 29, 2008 56.95 57.66 56.55 57.01 0 +0.07(+0.12%)
Aug 28, 2008 55.94 57.10 55.89 56.94 923,219 +1.33(+2.39%)
Aug 27, 2008 55.30 56.16 54.21 55.61 1,010,382 +0.69(+1.26%)
Aug 26, 2008 55.32 55.61 54.22 54.92 909,372 -0.38(-0.69%)
Aug 25, 2008 56.61 57.27 53.83 55.30 1,088,627 -2.01(-3.51%)
Aug 22, 2008 57.86 57.97 56.37 57.31 0 -0.54(-0.93%)
Aug 21, 2008 58.26 58.84 57.50 57.85 1,091,047 -0.08(-0.14%)
Aug 20, 2008 56.74 58.40 56.52 57.93 1,568,653 +1.19(+2.10%)
Aug 19, 2008 53.80 58.04 53.80 56.74 1,747,454 +2.56(+4.72%)
Aug 18, 2008 54.00 55.14 53.64 54.18 1,057,055 +0.38(+0.71%)
Aug 15, 2008 55.60 55.87 53.43 53.80 0 -2.23(-3.98%)
Aug 14, 2008 57.52 58.32 55.68 56.03 1,871,869 -2.81(-4.78%)
Aug 13, 2008 54.25 59.17 54.03 58.84 2,640,960 +4.63(+8.54%)
Aug 12, 2008 54.18 55.64 53.65 54.21 1,346,253 -0.32(-0.59%)
Aug 11, 2008 56.55 56.90 53.81 54.53 1,246,392 -2.21(-3.89%)
Aug 08, 2008 58.17 58.32 55.75 56.74 1,086,525 -1.88(-3.21%)
Aug 07, 2008 59.91 60.51 58.51 58.62 785,949 -1.57(-2.61%)
Aug 06, 2008 59.16 60.97 58.07 60.19 872,279 +1.08(+1.83%)
Aug 05, 2008 58.44 60.13 57.65 59.11 1,436,272 +1.09(+1.88%)
Aug 04, 2008 60.00 60.74 57.24 58.02 1,276,054 -2.70(-4.45%)
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.