Reliance Steel & Aluminum Company (NY: RS )

151.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 61.02 62.01 60.59 60.78 621,295 -0.19(-0.31%)
Apr 29, 2008 61.76 62.03 60.91 60.97 989,186 -1.02(-1.65%)
Apr 28, 2008 61.53 62.48 60.26 61.99 1,626,357 +0.41(+0.67%)
Apr 25, 2008 60.06 61.58 59.26 61.58 828,867 +1.80(+3.01%)
Apr 24, 2008 60.43 60.43 58.34 59.78 997,056 -0.42(-0.70%)
Apr 23, 2008 61.09 61.09 59.55 60.20 812,841 -0.92(-1.51%)
Apr 22, 2008 62.51 62.69 60.45 61.12 800,895 -1.18(-1.89%)
Apr 21, 2008 61.80 62.96 61.09 62.30 960,035 +0.25(+0.40%)
Apr 18, 2008 62.10 62.89 61.22 62.05 809,368 -0.25(-0.40%)
Apr 17, 2008 61.90 63.95 59.75 62.30 1,743,125 -1.97(-3.07%)
Apr 16, 2008 62.66 64.27 62.66 64.27 874,302 +2.26(+3.64%)
Apr 15, 2008 62.52 62.81 60.54 62.01 760,401 -0.11(-0.18%)
Apr 14, 2008 61.33 62.63 60.49 62.12 672,800 +0.38(+0.62%)
Apr 11, 2008 62.52 62.69 61.44 61.74 300,933 -1.32(-2.09%)
Apr 10, 2008 61.78 63.30 60.68 63.06 496,238 +1.28(+2.07%)
Apr 09, 2008 63.10 63.31 61.33 61.78 655,067 -1.68(-2.65%)
Apr 08, 2008 61.85 63.54 61.85 63.46 546,704 +1.04(+1.67%)
Apr 07, 2008 62.98 63.74 61.72 62.42 906,234 -0.28(-0.45%)
Apr 04, 2008 61.57 62.79 61.34 62.70 675,000 +0.97(+1.57%)
Apr 03, 2008 60.50 62.12 59.80 61.73 1,089,402 +0.92(+1.51%)
Apr 02, 2008 60.13 61.46 59.93 60.81 1,000,725 +0.58(+0.96%)
Apr 01, 2008 59.78 60.36 58.48 60.23 1,226,829 +0.37(+0.62%)
Mar 31, 2008 59.84 60.22 58.49 59.86 652,184 +0.25(+0.42%)
Mar 28, 2008 59.30 60.15 58.97 59.61 487,141 +0.54(+0.91%)
Mar 27, 2008 61.21 61.23 58.82 59.07 1,379,384 -2.00(-3.27%)
Mar 26, 2008 60.01 61.30 59.85 61.07 996,477 +0.92(+1.53%)
Mar 25, 2008 59.02 60.54 59.00 60.15 805,500 +1.26(+2.14%)
Mar 24, 2008 57.14 59.88 56.87 58.89 1,194,308 +2.80(+4.99%)
Mar 21, 2008 55.00 56.58 54.53 56.09 1,228,849 +0.00(+0.00%)
Mar 20, 2008 55.00 56.58 54.53 56.09 1,228,849 +0.77(+1.39%)
Mar 19, 2008 58.95 60.49 55.32 55.32 1,697,661 -3.27(-5.58%)
Mar 18, 2008 55.78 58.67 55.78 58.59 1,243,428 +3.84(+7.01%)
Mar 17, 2008 55.10 55.86 53.62 54.75 915,180 -1.66(-2.94%)
Mar 14, 2008 57.36 57.74 55.38 56.41 682,980 -0.94(-1.64%)
Mar 13, 2008 55.50 57.61 54.70 57.35 867,298 +1.11(+1.97%)
Mar 12, 2008 55.77 57.14 55.77 56.24 702,591 +0.38(+0.68%)
Mar 11, 2008 55.34 56.21 54.02 55.86 1,052,485 +2.23(+4.16%)
Mar 10, 2008 56.00 56.00 53.45 53.63 701,418 -2.40(-4.28%)
Mar 07, 2008 57.12 57.71 55.55 56.03 760,105 -1.32(-2.30%)
Mar 06, 2008 58.52 58.90 57.24 57.35 648,626 -1.56(-2.65%)
Mar 05, 2008 57.33 59.14 57.33 58.91 1,100,695 +1.56(+2.72%)
Mar 04, 2008 55.76 58.10 55.76 57.35 1,694,377 +1.31(+2.34%)
Mar 03, 2008 55.36 57.00 54.86 56.04 1,068,237 +0.58(+1.05%)
Feb 29, 2008 55.83 56.98 55.08 55.46 1,356,866 -1.67(-2.92%)
Feb 28, 2008 56.69 57.86 56.35 57.13 1,065,450 -0.06(-0.10%)
Feb 27, 2008 56.85 58.42 56.36 57.19 1,172,559 -0.26(-0.45%)
Feb 26, 2008 56.70 58.70 56.53 57.45 1,461,164 +0.65(+1.14%)
Feb 25, 2008 53.60 57.11 53.40 56.80 1,760,957 +3.38(+6.33%)
Feb 22, 2008 52.82 53.71 51.01 53.42 883,141 +0.65(+1.23%)
Feb 21, 2008 53.30 54.14 51.73 52.77 1,360,213 +1.10(+2.13%)
Feb 20, 2008 50.42 52.00 50.36 51.67 1,108,616 +0.34(+0.66%)
Feb 19, 2008 50.40 51.75 50.40 51.33 925,572 +1.94(+3.93%)
Feb 18, 2008 49.77 50.00 48.63 49.39 0 +0.00(+0.00%)
Feb 15, 2008 49.77 50.00 48.63 49.39 750,261 -0.75(-1.50%)
Feb 14, 2008 50.40 51.37 49.52 50.14 856,240 -0.12(-0.24%)
Feb 13, 2008 50.26 50.50 49.02 50.26 828,328 +0.51(+1.03%)
Feb 12, 2008 49.06 51.00 49.00 49.75 764,619 +0.85(+1.74%)
Feb 11, 2008 50.20 50.20 47.26 48.90 1,467,782 -1.42(-2.82%)
Feb 08, 2008 48.94 50.85 48.80 50.32 707,611 +1.32(+2.69%)
Feb 07, 2008 47.26 49.41 47.02 49.00 581,300 +1.37(+2.88%)
Feb 06, 2008 48.75 49.76 47.57 47.63 847,686 -0.96(-1.98%)
Feb 05, 2008 48.95 49.16 48.32 48.59 804,642 -1.17(-2.35%)
Feb 04, 2008 50.50 50.81 49.40 49.76 601,230 -0.82(-1.62%)
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.