Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.38 19.52 19.25 19.25 382,100 -0.39(-1.99%)
May 27, 2005 20.00 20.17 19.61 19.64 297,000 +0.05(+0.23%)
May 26, 2005 19.33 19.68 19.12 19.59 213,100 +0.35(+1.85%)
May 25, 2005 19.25 19.33 18.51 19.24 548,100 -0.02(-0.10%)
May 24, 2005 19.58 19.58 19.14 19.25 267,900 -0.37(-1.89%)
May 23, 2005 19.49 19.83 19.45 19.62 407,200 +0.17(+0.85%)
May 20, 2005 19.80 19.95 19.45 19.46 263,300 -0.48(-2.38%)
May 19, 2005 20.12 20.12 19.55 19.93 515,100 -0.12(-0.60%)
May 18, 2005 18.42 20.14 18.42 20.05 739,300 +1.75(+9.53%)
May 17, 2005 17.92 18.38 17.76 18.31 233,200 +0.32(+1.78%)
May 16, 2005 17.50 18.04 17.40 17.99 242,200 +0.47(+2.68%)
May 13, 2005 18.02 18.22 17.30 17.52 343,500 -0.46(-2.53%)
May 12, 2005 18.76 18.76 17.82 17.98 376,100 -0.86(-4.57%)
May 11, 2005 18.83 19.00 18.54 18.83 355,300 +0.00(+0.00%)
May 10, 2005 19.70 19.70 18.77 18.83 414,000 -0.86(-4.37%)
May 09, 2005 19.50 19.75 19.24 19.70 177,300 +0.04(+0.21%)
May 06, 2005 19.58 19.80 19.45 19.65 199,900 +0.18(+0.92%)
May 05, 2005 19.65 19.86 19.31 19.48 324,500 -0.20(-1.04%)
May 04, 2005 19.12 19.72 18.97 19.68 249,300 +0.54(+2.85%)
May 03, 2005 18.95 19.23 18.84 19.14 325,100 +0.18(+0.95%)
May 02, 2005 18.85 18.97 18.75 18.95 382,700 +0.09(+0.48%)
Apr 29, 2005 19.05 19.20 18.30 18.86 622,000 -0.01(-0.05%)
Apr 28, 2005 19.35 19.36 18.76 18.88 536,900 -0.50(-2.56%)
Apr 27, 2005 19.74 19.74 19.05 19.37 460,600 -0.49(-2.49%)
Apr 26, 2005 20.55 20.65 19.86 19.86 385,300 -0.62(-3.03%)
Apr 25, 2005 20.18 20.61 20.18 20.49 265,000 +0.31(+1.54%)
Apr 22, 2005 20.20 20.41 19.92 20.17 329,900 -0.08(-0.39%)
Apr 21, 2005 20.25 20.35 19.98 20.25 362,800 +0.39(+1.99%)
Apr 20, 2005 20.30 20.41 19.79 19.86 226,400 -0.44(-2.19%)
Apr 19, 2005 20.25 20.47 20.16 20.30 463,100 +0.33(+1.65%)
Apr 18, 2005 19.18 20.22 18.99 19.98 400,300 +0.78(+4.09%)
Apr 15, 2005 19.69 19.76 18.77 19.19 766,400 -0.51(-2.59%)
Apr 14, 2005 20.65 20.65 19.64 19.70 503,700 -1.13(-5.42%)
Apr 13, 2005 21.48 21.49 20.59 20.83 434,600 -0.53(-2.48%)
Apr 12, 2005 21.30 21.36 20.75 21.36 339,000 -0.05(-0.26%)
Apr 11, 2005 20.98 21.53 20.67 21.42 413,200 +0.44(+2.10%)
Apr 08, 2005 21.50 21.68 20.93 20.98 286,700 -0.77(-3.56%)
Apr 07, 2005 21.82 21.86 21.58 21.75 181,900 -0.06(-0.28%)
Apr 06, 2005 21.64 22.11 21.42 21.81 417,300 +0.17(+0.79%)
Apr 05, 2005 21.75 21.82 20.75 21.64 825,800 +1.50(+7.45%)
Apr 04, 2005 19.98 20.21 19.52 20.14 208,200 +0.16(+0.83%)
Apr 01, 2005 20.06 20.42 19.83 19.98 225,400 -0.03(-0.15%)
Mar 31, 2005 19.77 20.11 19.62 20.00 267,300 +0.46(+2.35%)
Mar 30, 2005 19.54 19.80 19.24 19.55 426,800 -0.00(-0.03%)
Mar 29, 2005 20.38 20.82 19.49 19.55 276,700 -0.92(-4.47%)
Mar 28, 2005 20.71 20.85 20.38 20.46 197,900 -0.26(-1.25%)
Mar 24, 2005 20.75 21.11 20.73 20.73 155,800 +0.07(+0.34%)
Mar 23, 2005 21.34 21.34 20.66 20.66 168,100 -0.68(-3.21%)
Mar 22, 2005 21.45 22.05 21.31 21.34 207,700 -0.04(-0.16%)
Mar 21, 2005 21.27 21.49 21.11 21.38 254,500 +0.14(+0.64%)
Mar 18, 2005 21.87 21.88 20.90 21.24 388,500 -0.51(-2.32%)
Mar 17, 2005 21.29 21.80 21.17 21.75 197,900 +0.45(+2.14%)
Mar 16, 2005 21.92 21.92 21.11 21.29 294,300 -0.59(-2.72%)
Mar 15, 2005 21.98 22.34 21.80 21.89 244,100 -0.09(-0.41%)
Mar 14, 2005 22.27 22.34 21.58 21.98 292,800 -0.32(-1.41%)
Mar 11, 2005 21.50 22.33 21.50 22.29 335,200 +1.04(+4.87%)
Mar 10, 2005 21.60 21.64 21.01 21.25 429,900 -0.37(-1.71%)
Mar 09, 2005 22.34 22.35 21.56 21.62 513,800 -0.67(-2.98%)
Mar 08, 2005 22.95 22.95 22.22 22.29 371,000 -0.66(-2.88%)
Mar 07, 2005 23.68 23.76 22.94 22.95 407,900 -0.73(-3.08%)
Mar 04, 2005 22.96 23.70 22.94 23.68 305,000 +0.96(+4.23%)
Mar 03, 2005 22.89 22.94 22.58 22.72 270,000 -0.16(-0.70%)
Mar 02, 2005 22.89 23.34 22.61 22.88 328,500 -0.01(-0.04%)
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.