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, 2012 48.08 48.25 46.66 47.21 478,082 -0.91(-1.89%)
May 30, 2012 48.46 48.57 47.81 48.12 469,496 -1.42(-2.87%)
May 29, 2012 48.63 49.78 48.63 49.54 400,167 +1.54(+3.21%)
May 25, 2012 47.93 48.24 47.67 48.00 539,373 -0.06(-0.12%)
May 24, 2012 49.58 49.58 47.46 48.06 562,869 -1.19(-2.42%)
May 23, 2012 47.79 49.36 47.09 49.25 492,602 +0.77(+1.59%)
May 22, 2012 49.26 49.69 48.10 48.48 591,271 -0.70(-1.42%)
May 21, 2012 47.60 49.29 47.43 49.18 498,110 +1.78(+3.76%)
May 18, 2012 48.67 49.03 47.14 47.40 606,499 -0.92(-1.90%)
May 17, 2012 50.06 50.49 48.21 48.32 621,628 -1.55(-3.11%)
May 16, 2012 51.75 52.33 49.66 49.87 787,561 -1.59(-3.09%)
May 15, 2012 52.17 52.71 51.27 51.46 606,698 -0.82(-1.57%)
May 14, 2012 51.86 52.86 51.57 52.28 426,184 -0.29(-0.55%)
May 11, 2012 52.01 53.66 51.86 52.57 275,742 +0.00(+0.00%)
May 10, 2012 53.19 53.52 52.05 52.57 414,083 -0.12(-0.23%)
May 09, 2012 51.63 53.52 51.16 52.69 506,791 -0.06(-0.11%)
May 08, 2012 52.80 52.86 51.57 52.75 547,576 -0.53(-0.99%)
May 07, 2012 53.03 53.63 52.60 53.28 265,692 -0.07(-0.13%)
May 04, 2012 54.67 54.84 53.10 53.35 512,887 -1.76(-3.19%)
May 03, 2012 55.87 56.40 54.98 55.11 417,668 -0.79(-1.41%)
May 02, 2012 55.58 56.10 55.36 55.90 430,498 -0.28(-0.50%)
May 01, 2012 55.95 57.36 55.84 56.18 597,875 +0.29(+0.52%)
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%)
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.