Reliance Steel & Aluminum Company (NY: RS )

154.60 USD +5.14 (+3.44%)
Streaming Delayed Price Updated: 1:12 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 50.45 50.62 48.77 48.81 913,710 -1.62(-3.21%)
Apr 29, 2010 50.32 50.72 49.52 50.43 1,132,176 +0.75(+1.51%)
Apr 28, 2010 49.65 50.23 49.04 49.68 1,962,932 +0.42(+0.85%)
Apr 27, 2010 51.87 52.03 49.12 49.26 1,710,172 -3.09(-5.90%)
Apr 26, 2010 51.48 53.08 51.48 52.35 1,710,172 +0.74(+1.43%)
Apr 23, 2010 50.78 51.69 50.34 51.61 1,518,076 +0.91(+1.79%)
Apr 22, 2010 49.69 51.16 48.00 50.70 3,687,580 -2.87(-5.36%)
Apr 21, 2010 53.22 53.78 52.15 53.57 912,923 +0.51(+0.96%)
Apr 20, 2010 51.82 53.75 51.73 53.06 1,181,689 +1.47(+2.85%)
Apr 19, 2010 51.72 52.05 50.84 51.59 780,414 -0.47(-0.90%)
Apr 16, 2010 52.34 53.07 51.33 52.06 556,159 -0.68(-1.29%)
Apr 15, 2010 53.61 54.00 52.69 52.74 527,738 -0.87(-1.62%)
Apr 14, 2010 53.49 53.78 52.55 53.61 633,832 +0.82(+1.55%)
Apr 13, 2010 52.34 53.16 52.07 52.79 610,271 +0.32(+0.61%)
Apr 12, 2010 53.90 53.90 52.16 52.47 572,418 -1.13(-2.11%)
Apr 09, 2010 52.97 53.77 52.79 53.60 1,182,990 +0.88(+1.67%)
Apr 08, 2010 52.51 52.80 51.50 52.72 771,167 -0.24(-0.45%)
Apr 07, 2010 53.72 53.72 52.50 52.96 1,067,071 -0.69(-1.29%)
Apr 06, 2010 54.70 54.70 53.42 53.65 1,953,068 -1.58(-2.86%)
Apr 05, 2010 54.90 55.47 53.30 55.23 3,171,994 +4.26(+8.36%)
Apr 01, 2010 50.03 50.97 50.97 50.97 698,900 +1.74(+3.53%)
Mar 31, 2010 49.23 50.00 49.14 49.23 466,089 -0.17(-0.34%)
Mar 30, 2010 50.34 50.45 49.00 49.40 983,165 -1.06(-2.10%)
Mar 29, 2010 48.43 50.60 48.43 50.46 1,107,693 +2.30(+4.78%)
Mar 26, 2010 47.67 49.20 47.59 48.16 526,814 +0.78(+1.65%)
Mar 25, 2010 48.88 49.20 47.23 47.38 549,259 -1.03(-2.13%)
Mar 24, 2010 48.80 49.02 48.11 48.41 447,879 -0.84(-1.71%)
Mar 23, 2010 48.05 49.30 47.89 49.25 655,942 +1.40(+2.93%)
Mar 22, 2010 45.44 48.11 45.28 47.85 938,567 +1.89(+4.11%)
Mar 19, 2010 47.26 47.49 45.77 45.96 940,000 -1.18(-2.50%)
Mar 18, 2010 48.25 48.55 47.12 47.14 594,218 -1.32(-2.72%)
Mar 17, 2010 48.68 49.02 48.30 48.46 813,626 +0.11(+0.23%)
Mar 16, 2010 47.35 48.54 47.32 48.35 559,192 +1.12(+2.37%)
Mar 15, 2010 46.85 47.37 46.67 47.23 524,746 -0.19(-0.40%)
Mar 12, 2010 47.53 47.84 46.96 47.42 525,646 +0.06(+0.13%)
Mar 11, 2010 46.89 47.66 46.38 47.36 470,199 +0.05(+0.11%)
Mar 10, 2010 47.01 47.84 46.66 47.31 735,026 +0.31(+0.66%)
Mar 09, 2010 46.90 47.65 46.58 47.00 442,011 -0.31(-0.66%)
Mar 08, 2010 47.30 47.56 46.78 47.31 435,920 +0.08(+0.17%)
Mar 05, 2010 46.98 47.38 46.84 47.23 561,871 +0.79(+1.70%)
Mar 04, 2010 46.57 47.00 45.97 46.44 1,138,524 +0.41(+0.89%)
Mar 03, 2010 46.21 46.95 45.89 46.03 1,247,854 -0.13(-0.28%)
Mar 02, 2010 45.80 46.50 45.41 46.16 896,960 +0.65(+1.43%)
Mar 01, 2010 44.63 45.72 44.39 45.51 1,026,793 +1.17(+2.64%)
Feb 26, 2010 44.08 44.46 43.53 44.34 914,002 -0.03(-0.07%)
Feb 25, 2010 42.88 44.48 42.11 44.37 1,098,172 +0.79(+1.81%)
Feb 24, 2010 43.08 44.10 42.93 43.58 920,455 +0.77(+1.80%)
Feb 23, 2010 44.08 44.15 42.47 42.81 851,523 -1.38(-3.12%)
Feb 22, 2010 44.25 44.46 43.43 44.19 777,204 +0.17(+0.39%)
Feb 19, 2010 44.02 44.17 43.66 44.02 1,060,750 +0.02(+0.05%)
Feb 18, 2010 43.80 44.57 42.92 44.00 1,348,010 -0.53(-1.19%)
Feb 17, 2010 44.51 44.65 43.31 44.53 899,847 +0.49(+1.11%)
Feb 16, 2010 43.33 44.14 42.39 44.04 919,586 +1.23(+2.87%)
Feb 12, 2010 41.61 42.81 42.81 42.81 700,500 +0.51(+1.21%)
Feb 11, 2010 40.91 42.86 40.85 42.30 786,016 +1.39(+3.40%)
Feb 10, 2010 41.25 41.69 40.17 40.91 449,825 -0.58(-1.40%)
Feb 09, 2010 40.76 41.89 40.70 41.49 674,239 +1.43(+3.57%)
Feb 08, 2010 41.15 41.59 40.06 40.06 547,378 -1.07(-2.60%)
Feb 05, 2010 39.50 41.21 38.77 41.13 939,809 +1.67(+4.23%)
Feb 04, 2010 41.61 41.77 39.39 39.46 823,037 -2.74(-6.49%)
Feb 03, 2010 42.71 43.35 42.09 42.20 441,292 -0.90(-2.09%)
Feb 02, 2010 43.19 43.40 42.01 43.10 490,644 +1.29(+3.09%)
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.