Reliance Steel & Aluminum Company (NY: RS )

150.84 USD -9.89 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 44.01 45.28 44.01 44.47 474,900 +0.97(+2.23%)
Apr 27, 2006 44.51 44.99 42.71 43.51 659,600 -1.71(-3.78%)
Apr 26, 2006 45.80 46.24 45.06 45.22 526,800 -0.38(-0.83%)
Apr 25, 2006 47.24 47.24 45.20 45.60 475,000 -1.42(-3.03%)
Apr 24, 2006 46.70 47.37 46.51 47.02 367,100 +0.52(+1.12%)
Apr 21, 2006 47.25 47.40 46.18 46.50 709,000 +0.00(+0.00%)
Apr 20, 2006 47.22 48.35 45.82 46.50 760,400 -0.62(-1.33%)
Apr 19, 2006 47.40 47.50 46.53 47.12 575,300 -0.10(-0.21%)
Apr 18, 2006 46.99 47.79 46.80 47.22 882,100 +0.43(+0.93%)
Apr 17, 2006 46.75 47.24 46.15 46.79 495,300 +0.30(+0.66%)
Apr 13, 2006 46.05 46.60 45.09 46.49 290,100 +0.44(+0.94%)
Apr 12, 2006 46.06 46.26 45.56 46.05 411,100 +0.24(+0.53%)
Apr 11, 2006 47.20 47.75 45.65 45.80 307,200 -1.03(-2.19%)
Apr 10, 2006 46.32 47.27 45.85 46.83 400,200 +0.60(+1.29%)
Apr 07, 2006 47.39 47.53 46.15 46.24 479,100 -0.88(-1.88%)
Apr 06, 2006 46.86 47.22 46.47 47.12 430,300 +0.26(+0.55%)
Apr 05, 2006 47.38 47.38 46.03 46.86 551,300 -0.04(-0.10%)
Apr 04, 2006 48.49 48.85 46.64 46.90 1,405,300 -1.07(-2.22%)
Apr 03, 2006 48.10 49.12 47.58 47.97 612,700 +1.01(+2.15%)
Mar 31, 2006 46.93 47.24 45.50 46.96 689,900 +0.15(+0.33%)
Mar 30, 2006 47.05 47.59 46.13 46.80 333,100 -0.12(-0.27%)
Mar 29, 2006 44.33 47.20 44.33 46.93 503,800 +2.65(+5.98%)
Mar 28, 2006 45.01 45.70 44.16 44.28 245,900 -0.67(-1.48%)
Mar 27, 2006 44.90 44.99 44.22 44.95 189,900 +0.28(+0.63%)
Mar 24, 2006 43.65 44.80 43.20 44.67 357,500 +0.94(+2.16%)
Mar 23, 2006 43.62 43.95 42.70 43.72 405,000 +0.32(+0.74%)
Mar 22, 2006 43.10 44.24 42.92 43.40 346,500 +0.21(+0.47%)
Mar 21, 2006 43.55 44.35 43.03 43.20 395,400 -0.01(-0.01%)
Mar 20, 2006 43.30 43.76 42.88 43.20 283,700 +0.03(+0.06%)
Mar 17, 2006 43.05 43.70 42.80 43.17 493,900 +0.26(+0.62%)
Mar 16, 2006 43.10 43.25 42.40 42.91 287,000 +0.03(+0.08%)
Mar 15, 2006 42.20 43.06 42.11 42.88 465,500 +0.85(+2.02%)
Mar 14, 2006 41.65 42.45 41.26 42.03 280,000 +0.38(+0.90%)
Mar 13, 2006 42.25 42.55 41.47 41.65 232,700 -0.35(-0.83%)
Mar 10, 2006 41.50 42.49 41.03 42.00 280,400 +1.20(+2.94%)
Mar 09, 2006 41.02 41.40 40.40 40.80 389,800 +0.06(+0.15%)
Mar 08, 2006 40.70 41.17 39.34 40.74 525,700 -0.31(-0.77%)
Mar 07, 2006 42.81 42.81 40.38 41.05 272,800 -1.76(-4.11%)
Mar 06, 2006 42.19 44.00 42.17 42.81 332,600 -0.35(-0.80%)
Mar 03, 2006 43.50 44.10 42.90 43.16 396,500 -0.04(-0.09%)
Mar 02, 2006 42.70 43.45 42.05 43.20 318,200 +0.61(+1.43%)
Mar 01, 2006 41.45 42.69 41.34 42.59 463,600 +1.40(+3.39%)
Feb 28, 2006 43.24 43.40 41.04 41.20 507,800 -2.05(-4.73%)
Feb 27, 2006 43.97 44.01 43.01 43.24 429,000 -0.56(-1.28%)
Feb 24, 2006 43.60 43.89 42.83 43.80 381,000 +0.54(+1.25%)
Feb 23, 2006 42.62 44.20 42.61 43.26 519,600 +0.86(+2.03%)
Feb 22, 2006 42.38 42.90 41.55 42.40 269,800 +0.30(+0.71%)
Feb 21, 2006 41.71 42.35 41.15 42.10 372,600 +0.64(+1.56%)
Feb 17, 2006 41.40 41.66 40.08 41.46 483,400 +0.40(+0.96%)
Feb 16, 2006 40.02 41.56 39.33 41.06 632,200 +1.98(+5.05%)
Feb 15, 2006 39.15 39.45 37.92 39.08 255,000 +0.01(+0.04%)
Feb 14, 2006 38.05 39.35 38.01 39.07 286,300 +1.19(+3.13%)
Feb 13, 2006 38.83 38.83 37.44 37.88 324,800 -0.96(-2.46%)
Feb 10, 2006 37.90 39.12 37.10 38.84 405,100 +0.84(+2.21%)
Feb 09, 2006 39.24 39.49 37.92 38.00 330,400 -1.15(-2.93%)
Feb 08, 2006 39.38 39.42 38.02 39.15 445,700 -0.24(-0.61%)
Feb 07, 2006 41.00 41.17 39.36 39.38 394,700 -2.12(-5.10%)
Feb 06, 2006 40.91 41.97 40.55 41.50 484,000 +0.72(+1.75%)
Feb 03, 2006 40.75 41.49 40.56 40.78 377,600 -0.61(-1.47%)
Feb 02, 2006 41.88 42.78 40.64 41.40 990,400 +2.19(+5.59%)
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.