Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 +0.32 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.73 21.27 20.45 20.55 2,036,205 +0.30(+1.46%)
Mar 30, 2009 21.08 21.08 19.84 20.26 1,421,168 -2.44(-10.73%)
Mar 26, 2009 21.92 22.93 21.83 22.69 1,853,742 +1.26(+5.86%)
Mar 25, 2009 20.69 22.30 20.49 21.44 1,856,658 +0.84(+4.05%)
Mar 24, 2009 19.95 21.27 19.58 20.60 1,666,098 +0.16(+0.76%)
Mar 23, 2009 20.23 20.45 20.02 20.44 1,558,467 +2.05(+11.12%)
Mar 20, 2009 19.51 19.73 18.15 18.40 1,632,738 -1.10(-5.64%)
Mar 19, 2009 19.11 20.73 19.08 19.50 2,770,346 +0.94(+5.09%)
Mar 18, 2009 17.38 18.85 17.03 18.56 2,667,418 +1.03(+5.88%)
Mar 17, 2009 17.83 17.85 16.58 17.53 3,059,994 -1.00(-5.39%)
Mar 16, 2009 18.80 19.13 18.48 18.52 3,314,204 -0.02(-0.13%)
Mar 13, 2009 18.15 18.70 17.59 18.55 0 +0.69(+3.85%)
Mar 12, 2009 18.11 18.11 16.90 17.86 3,656,630 -0.39(-2.14%)
Mar 11, 2009 18.14 19.49 17.74 18.25 3,586,262 -1.05(-5.42%)
Mar 10, 2009 17.65 19.38 17.57 19.30 2,774,592 +2.08(+12.06%)
Mar 09, 2009 17.32 18.03 16.86 17.22 2,240,843 -0.30(-1.69%)
Mar 06, 2009 17.53 18.13 16.57 17.52 0 +0.37(+2.19%)
Mar 05, 2009 17.53 17.91 16.90 17.14 2,088,398 -1.07(-5.87%)
Mar 04, 2009 18.11 18.95 17.83 18.21 2,688,083 +2.74(+17.71%)
Mar 02, 2009 18.08 18.22 15.42 15.47 3,621,279 -3.10(-16.69%)
Feb 27, 2009 18.07 19.41 17.85 18.57 0 +0.05(+0.25%)
Feb 26, 2009 19.10 19.72 18.33 18.52 2,194,656 -0.34(-1.82%)
Feb 25, 2009 19.19 20.10 18.57 18.87 2,461,912 -0.48(-2.46%)
Feb 24, 2009 18.77 19.52 18.10 19.34 2,409,598 +0.94(+5.13%)
Feb 23, 2009 20.53 20.67 18.24 18.40 4,045,474 -1.89(-9.31%)
Feb 20, 2009 19.25 20.59 18.85 20.29 0 +0.66(+3.38%)
Feb 19, 2009 17.17 20.69 17.17 19.63 6,045,827 +3.26(+19.89%)
Feb 18, 2009 17.31 17.32 15.81 16.37 2,980,625 -0.86(-4.98%)
Feb 17, 2009 18.33 18.61 17.18 17.23 2,516,200 -1.71(-9.03%)
Feb 13, 2009 18.89 19.30 18.54 18.94 0 -0.05(-0.25%)
Feb 12, 2009 18.15 19.09 17.74 18.98 2,506,504 +0.27(+1.42%)
Feb 11, 2009 18.89 19.53 18.17 18.72 2,249,071 +0.05(+0.25%)
Feb 10, 2009 19.55 20.51 18.47 18.67 2,548,593 -1.11(-5.60%)
Feb 09, 2009 20.85 21.51 19.08 19.78 3,424,413 -1.19(-5.66%)
Feb 06, 2009 19.58 21.21 19.58 20.97 0 +1.37(+7.01%)
Feb 05, 2009 18.79 19.77 18.78 19.59 2,237,846 +0.30(+1.58%)
Feb 04, 2009 18.31 19.90 18.23 19.29 3,028,612 +0.99(+5.42%)
Feb 03, 2009 17.54 18.45 17.07 18.30 2,471,914 +0.95(+5.49%)
Feb 02, 2009 17.07 17.81 16.68 17.35 2,264,158 +0.07(+0.41%)
Jan 30, 2009 18.06 18.32 17.10 17.28 0 -0.34(-1.91%)
Jan 29, 2009 17.99 18.00 17.22 17.61 2,896,623 -0.65(-3.55%)
Jan 28, 2009 17.13 18.71 16.95 18.26 2,737,716 +1.60(+9.61%)
Jan 27, 2009 15.82 16.87 15.81 16.66 2,048,686 +1.06(+6.81%)
Jan 26, 2009 16.25 17.03 15.25 15.60 1,422,250 -0.46(-2.87%)
Jan 23, 2009 15.04 16.68 14.84 16.06 0 +0.38(+2.44%)
Jan 22, 2009 15.54 16.28 15.11 15.68 1,634,066 -0.48(-2.95%)
Jan 21, 2009 14.85 16.18 14.79 16.15 1,600,296 +1.54(+10.52%)
Jan 20, 2009 15.49 15.94 14.47 14.61 1,373,619 -1.20(-7.60%)
Jan 16, 2009 16.20 16.44 14.93 15.82 0 -0.07(-0.44%)
Jan 15, 2009 14.90 16.07 14.25 15.89 2,076,873 +0.62(+4.09%)
Jan 14, 2009 16.07 16.34 15.11 15.26 1,627,617 -1.43(-8.56%)
Jan 13, 2009 16.42 16.85 15.67 16.69 1,090,390 +0.52(+3.19%)
Jan 12, 2009 18.12 18.12 15.91 16.17 2,411,738 -2.09(-11.45%)
Jan 09, 2009 19.60 19.80 18.12 18.27 2,919,351 -1.24(-6.36%)
Jan 08, 2009 18.71 19.59 18.48 19.51 2,819,136 +0.76(+4.04%)
Jan 07, 2009 18.82 19.30 18.31 18.75 3,557,733 -0.39(-2.04%)
Jan 06, 2009 17.90 19.48 17.77 19.14 3,349,021 +1.57(+8.93%)
Jan 05, 2009 16.91 17.85 16.56 17.57 2,145,274 +0.66(+3.92%)
Jan 02, 2009 15.64 16.96 15.53 16.91 0 +1.34(+8.63%)
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.