Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 51.16 52.24 50.72 51.59 1,206,733 +1.47(+2.93%)
Nov 29, 2007 50.74 51.22 49.86 50.12 2,165,104 -0.73(-1.44%)
Nov 28, 2007 49.03 51.25 49.03 50.85 1,331,979 +1.82(+3.71%)
Nov 27, 2007 48.91 49.51 47.82 49.03 1,057,820 +0.43(+0.88%)
Nov 26, 2007 49.82 50.21 48.53 48.60 1,071,662 -1.34(-2.68%)
Nov 23, 2007 47.56 50.24 47.56 49.94 601,650 +2.60(+5.49%)
Nov 21, 2007 47.30 47.90 46.08 47.34 1,864,100 -0.43(-0.90%)
Nov 20, 2007 47.58 49.20 46.70 47.77 1,379,500 +0.28(+0.59%)
Nov 19, 2007 49.52 49.52 47.31 47.49 1,233,962 -2.42(-4.85%)
Nov 16, 2007 50.21 50.49 48.51 49.91 858,642 -0.04(-0.08%)
Nov 15, 2007 51.88 51.89 49.15 49.95 1,160,100 -2.05(-3.94%)
Nov 14, 2007 52.18 52.83 51.21 52.00 969,100 +0.68(+1.33%)
Nov 13, 2007 50.75 51.59 50.27 51.32 963,700 +1.35(+2.70%)
Nov 12, 2007 53.10 53.10 49.81 49.97 1,795,900 -3.10(-5.84%)
Nov 09, 2007 53.59 54.10 52.58 53.07 831,100 -1.37(-2.52%)
Nov 08, 2007 55.76 56.19 53.63 54.44 1,398,683 -0.84(-1.52%)
Nov 07, 2007 56.85 57.14 55.00 55.28 848,600 -2.30(-3.99%)
Nov 06, 2007 56.31 58.00 56.31 57.58 1,057,750 +1.27(+2.26%)
Nov 05, 2007 55.98 56.85 55.59 56.31 892,935 -0.97(-1.69%)
Nov 02, 2007 56.76 58.42 55.68 57.28 1,025,400 +0.53(+0.93%)
Nov 01, 2007 57.23 57.38 56.03 56.75 974,600 -1.60(-2.74%)
Oct 31, 2007 57.98 58.85 57.22 58.35 915,200 +0.53(+0.92%)
Oct 30, 2007 58.00 58.45 57.16 57.82 1,328,300 -1.22(-2.07%)
Oct 29, 2007 57.87 59.89 57.36 59.04 1,858,700 +1.24(+2.15%)
Oct 26, 2007 57.28 58.20 56.52 57.80 1,311,900 +1.45(+2.57%)
Oct 25, 2007 56.06 56.88 55.27 56.35 1,659,500 +0.59(+1.06%)
Oct 24, 2007 53.43 55.86 53.43 55.76 1,806,600 +2.12(+3.95%)
Oct 23, 2007 53.17 53.96 51.85 53.64 1,011,000 +0.70(+1.32%)
Oct 22, 2007 52.31 53.72 51.89 52.94 1,314,500 -0.06(-0.11%)
Oct 19, 2007 53.88 54.00 52.70 53.00 1,791,800 -1.40(-2.57%)
Oct 18, 2007 48.90 55.25 48.71 54.40 2,973,000 +3.00(+5.84%)
Oct 17, 2007 53.26 53.61 51.07 51.40 1,979,900 -1.45(-2.74%)
Oct 16, 2007 53.35 53.35 52.43 52.85 807,800 -1.09(-2.02%)
Oct 15, 2007 54.92 55.16 53.54 53.94 845,900 -0.78(-1.43%)
Oct 12, 2007 54.16 55.38 54.14 54.72 986,800 -1.10(-1.97%)
Oct 11, 2007 57.51 57.90 54.78 55.82 872,500 -1.32(-2.31%)
Oct 10, 2007 57.90 58.21 56.52 57.14 735,000 -0.88(-1.52%)
Oct 09, 2007 58.05 58.16 57.11 58.02 585,000 +0.05(+0.09%)
Oct 08, 2007 57.50 58.77 57.27 57.97 747,100 +0.46(+0.80%)
Oct 05, 2007 56.75 58.09 56.23 57.51 560,200 +0.99(+1.75%)
Oct 04, 2007 56.95 57.02 55.78 56.52 343,500 -0.28(-0.49%)
Oct 03, 2007 57.20 58.19 56.77 56.80 546,100 -0.80(-1.39%)
Oct 02, 2007 56.95 57.81 56.54 57.60 584,900 +0.27(+0.47%)
Oct 01, 2007 56.50 57.67 56.36 57.33 623,800 +0.79(+1.40%)
Sep 28, 2007 57.20 57.91 56.25 56.54 942,800 -0.66(-1.15%)
Sep 27, 2007 56.00 57.45 55.59 57.20 594,900 +1.89(+3.42%)
Sep 26, 2007 55.00 56.10 54.85 55.31 663,000 +0.56(+1.02%)
Sep 25, 2007 53.99 54.81 53.75 54.75 608,900 +0.04(+0.07%)
Sep 24, 2007 54.50 55.85 53.65 54.71 1,546,100 -0.96(-1.72%)
Sep 21, 2007 56.00 56.52 55.57 55.67 676,600 -0.16(-0.29%)
Sep 20, 2007 56.06 57.00 55.61 55.83 631,800 +0.03(+0.05%)
Sep 19, 2007 55.96 58.00 55.51 55.80 983,300 +0.52(+0.94%)
Sep 18, 2007 53.15 55.73 52.77 55.28 921,100 +2.40(+4.54%)
Sep 17, 2007 53.36 53.94 52.79 52.88 495,100 -0.63(-1.18%)
Sep 14, 2007 52.95 53.70 52.15 53.51 465,900 +0.56(+1.06%)
Sep 13, 2007 52.63 53.51 52.63 52.95 700,500 +0.55(+1.05%)
Sep 12, 2007 52.20 53.18 52.17 52.40 496,200 -0.59(-1.11%)
Sep 11, 2007 52.00 53.35 52.15 52.99 710,800 +0.99(+1.90%)
Sep 10, 2007 53.34 53.98 51.75 52.00 782,800 -1.00(-1.89%)
Sep 07, 2007 53.30 54.24 52.69 53.00 1,260,600 -1.00(-1.85%)
Sep 06, 2007 53.50 55.19 53.27 54.00 898,500 +0.97(+1.83%)
Sep 05, 2007 53.15 54.27 52.65 53.03 966,100 -0.58(-1.08%)
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.