Reliance Steel & Aluminum Company (NY: RS )

147.77 USD -0.80 (-0.54%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 55.87 56.28 55.28 55.89 632,005 -0.44(-0.78%)
Apr 27, 2012 56.83 57.10 55.51 56.33 916,367 +0.65(+1.17%)
Apr 26, 2012 55.00 56.07 52.14 55.68 758,384 +0.34(+0.61%)
Apr 25, 2012 55.06 55.64 54.65 55.34 442,968 +1.27(+2.35%)
Apr 24, 2012 53.88 54.96 53.51 54.07 417,756 +0.29(+0.54%)
Apr 23, 2012 53.27 53.88 52.69 53.78 522,766 -0.64(-1.18%)
Apr 20, 2012 55.12 55.30 54.37 54.42 359,214 -0.22(-0.40%)
Apr 19, 2012 55.75 55.92 54.30 54.64 693,818 -1.10(-1.97%)
Apr 18, 2012 55.78 56.49 55.49 55.74 477,013 -0.42(-0.75%)
Apr 17, 2012 54.92 56.86 54.82 56.16 807,966 +1.73(+3.18%)
Apr 16, 2012 53.57 55.13 53.22 54.43 1,226,793 +2.36(+4.53%)
Apr 13, 2012 52.87 52.90 51.93 52.07 437,156 -1.00(-1.88%)
Apr 12, 2012 51.77 53.99 51.77 53.07 1,346,929 +1.48(+2.87%)
Apr 11, 2012 52.52 52.84 51.41 51.59 728,508 +0.09(+0.17%)
Apr 10, 2012 53.01 53.22 51.31 51.50 752,479 -1.51(-2.85%)
Apr 09, 2012 52.53 53.43 52.46 53.01 592,706 -0.45(-0.84%)
Apr 05, 2012 54.70 55.53 53.10 53.46 894,232 -1.45(-2.64%)
Apr 04, 2012 54.95 55.51 54.61 54.91 542,162 -0.99(-1.77%)
Apr 03, 2012 56.93 56.93 54.94 55.90 897,107 -1.04(-1.83%)
Apr 02, 2012 56.48 57.70 56.17 56.94 672,598 +0.46(+0.81%)
Mar 30, 2012 57.00 57.23 55.68 56.48 488,716 +0.06(+0.11%)
Mar 29, 2012 55.36 56.58 55.01 56.42 424,201 +0.41(+0.73%)
Mar 28, 2012 56.35 56.35 54.50 56.01 510,921 -0.49(-0.87%)
Mar 27, 2012 56.36 57.10 56.26 56.50 403,214 +0.07(+0.12%)
Mar 26, 2012 56.72 56.72 55.54 56.43 343,491 +0.54(+0.97%)
Mar 23, 2012 55.22 55.93 54.56 55.89 421,180 +0.86(+1.56%)
Mar 22, 2012 55.27 55.47 54.20 55.03 499,543 -1.30(-2.31%)
Mar 21, 2012 57.37 57.37 56.16 56.33 567,118 -0.89(-1.56%)
Mar 20, 2012 57.18 57.58 56.06 57.22 827,634 -0.73(-1.26%)
Mar 19, 2012 57.62 58.58 57.22 57.95 1,417,429 +0.53(+0.92%)
Mar 16, 2012 55.89 57.45 55.89 57.42 1,124,622 +1.50(+2.68%)
Mar 15, 2012 55.61 56.53 55.21 55.92 512,466 +0.24(+0.43%)
Mar 14, 2012 55.27 55.94 54.24 55.68 872,529 +0.32(+0.58%)
Mar 13, 2012 53.85 55.42 53.69 55.36 840,199 +1.76(+3.28%)
Mar 12, 2012 53.89 54.60 53.22 53.60 338,106 -0.20(-0.37%)
Mar 09, 2012 53.70 54.98 53.56 53.80 626,928 +0.20(+0.37%)
Mar 08, 2012 53.87 54.18 53.17 53.60 444,574 +0.46(+0.87%)
Mar 07, 2012 53.39 53.46 52.49 53.14 441,705 +0.25(+0.47%)
Mar 06, 2012 53.01 53.04 52.26 52.89 583,695 -0.96(-1.78%)
Mar 05, 2012 54.48 54.69 53.25 53.85 537,240 -0.89(-1.63%)
Mar 02, 2012 54.89 55.76 54.52 54.74 809,646 +0.14(+0.26%)
Mar 01, 2012 54.03 55.23 54.03 54.60 571,210 +0.88(+1.64%)
Feb 29, 2012 54.40 55.00 53.48 53.72 718,179 -0.83(-1.52%)
Feb 28, 2012 54.44 55.12 54.05 54.55 445,662 +0.07(+0.13%)
Feb 27, 2012 54.22 54.79 53.26 54.48 446,183 -0.23(-0.42%)
Feb 24, 2012 54.90 55.76 54.50 54.71 412,445 -0.16(-0.29%)
Feb 23, 2012 53.92 55.21 53.51 54.87 658,199 +0.86(+1.59%)
Feb 22, 2012 56.03 57.10 53.63 54.01 1,757,181 -2.98(-5.23%)
Feb 21, 2012 56.16 57.70 56.05 56.99 709,272 +1.13(+2.02%)
Feb 17, 2012 56.25 56.37 55.34 55.86 639,105 +0.00(+0.00%)
Feb 16, 2012 53.32 56.20 52.16 55.86 1,397,825 +3.38(+6.44%)
Feb 15, 2012 54.17 54.33 51.90 52.48 994,520 -1.20(-2.24%)
Feb 14, 2012 54.00 54.11 52.76 53.68 863,307 -0.49(-0.90%)
Feb 13, 2012 54.15 54.26 52.92 54.17 494,891 +0.52(+0.97%)
Feb 10, 2012 53.65 54.08 53.00 53.65 524,131 -0.96(-1.76%)
Feb 09, 2012 54.55 54.87 53.50 54.61 383,233 +0.12(+0.22%)
Feb 08, 2012 54.77 55.43 54.29 54.49 315,665 -0.18(-0.33%)
Feb 07, 2012 54.70 55.40 54.09 54.67 351,688 -0.10(-0.18%)
Feb 06, 2012 55.69 55.89 54.74 54.77 522,740 -1.22(-2.18%)
Feb 03, 2012 55.30 56.54 55.28 55.99 498,737 +1.32(+2.41%)
Feb 02, 2012 54.75 55.55 54.28 54.67 330,932 +0.14(+0.26%)
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.