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 29, 2009 38.46 38.55 37.09 37.99 1,001,769 +0.02(+0.05%)
May 28, 2009 38.19 38.84 37.05 37.97 1,085,004 +0.39(+1.04%)
May 27, 2009 37.24 39.06 37.24 37.58 1,510,306 +0.20(+0.54%)
May 26, 2009 35.30 37.71 34.86 37.38 900,449 +1.57(+4.38%)
May 22, 2009 36.59 36.98 35.80 35.81 660,569 -0.28(-0.78%)
May 21, 2009 37.07 37.27 35.65 36.09 846,219 -1.91(-5.03%)
May 20, 2009 37.60 39.58 37.60 38.00 1,581,962 +1.10(+2.98%)
May 19, 2009 35.95 37.84 35.61 36.90 971,320 +1.10(+3.07%)
May 18, 2009 33.63 35.80 33.41 35.80 1,026,566 +2.76(+8.35%)
May 15, 2009 33.65 34.31 32.68 33.04 978,117 -0.47(-1.40%)
May 14, 2009 33.05 34.04 31.77 33.51 1,251,227 +0.63(+1.92%)
May 13, 2009 35.39 35.39 32.64 32.88 1,336,562 -3.25(-9.00%)
May 12, 2009 36.77 36.77 34.59 36.13 897,110 +0.24(+0.67%)
May 11, 2009 36.61 36.78 35.44 35.89 1,334,074 -1.87(-4.95%)
May 08, 2009 36.71 38.30 36.31 37.76 714,267 +1.40(+3.85%)
May 07, 2009 38.27 38.49 35.64 36.36 1,133,686 -1.46(-3.86%)
May 06, 2009 38.03 38.30 36.51 37.82 892,263 +0.61(+1.64%)
May 05, 2009 37.96 38.41 36.24 37.21 1,525,213 -1.08(-2.82%)
May 04, 2009 36.57 38.45 36.57 38.29 1,270,945 +2.01(+5.54%)
May 01, 2009 35.12 37.54 34.86 36.28 1,035,070 +1.05(+2.98%)
Apr 30, 2009 34.79 35.70 34.06 35.23 971,064 +1.20(+3.53%)
Apr 29, 2009 32.72 34.37 32.48 34.03 1,606,845 +1.61(+4.97%)
Apr 28, 2009 31.76 33.11 31.02 32.42 1,906,262 -1.28(-3.80%)
Apr 27, 2009 34.50 35.47 32.90 33.70 1,211,930 -2.02(-5.66%)
Apr 24, 2009 33.24 36.36 33.02 35.72 1,969,106 +2.49(+7.49%)
Apr 23, 2009 34.33 34.33 31.10 33.23 3,825,486 -3.29(-9.01%)
Apr 22, 2009 37.02 38.58 36.11 36.52 2,455,191 +0.55(+1.51%)
Apr 21, 2009 34.95 37.60 34.78 35.97 1,940,245 +0.70(+2.00%)
Apr 20, 2009 36.22 36.94 34.77 35.27 1,672,977 -1.78(-4.80%)
Apr 17, 2009 35.86 37.39 34.73 37.05 1,516,613 +1.38(+3.87%)
Apr 16, 2009 34.55 35.93 33.43 35.67 1,155,997 +1.50(+4.39%)
Apr 15, 2009 33.81 34.32 32.76 34.17 899,044 +0.40(+1.18%)
Apr 14, 2009 34.89 35.31 33.28 33.77 1,639,363 -1.48(-4.20%)
Apr 13, 2009 33.52 35.67 32.57 35.25 1,269,312 +1.23(+3.62%)
Apr 09, 2009 32.84 34.25 31.80 34.02 1,196,124 +2.53(+8.03%)
Apr 08, 2009 30.87 31.89 30.43 31.49 1,223,984 +0.86(+2.81%)
Apr 07, 2009 30.53 30.97 30.06 30.63 1,437,698 -0.16(-0.52%)
Apr 06, 2009 30.25 31.02 29.78 30.79 1,146,121 -0.70(-2.22%)
Apr 03, 2009 30.22 31.52 29.76 31.49 1,915,302 +1.25(+4.13%)
Apr 02, 2009 28.53 31.67 27.78 30.24 1,960,153 +2.19(+7.81%)
Apr 01, 2009 25.41 28.42 24.98 28.05 2,190,678 +1.72(+6.53%)
Mar 31, 2009 26.55 27.25 26.20 26.33 1,589,530 +0.38(+1.46%)
Mar 30, 2009 27.00 27.00 25.41 25.95 1,109,412 -3.12(-10.73%)
Mar 26, 2009 28.08 29.38 27.96 29.07 1,447,093 +1.61(+5.86%)
Mar 25, 2009 26.51 28.57 26.25 27.46 1,449,370 +1.07(+4.05%)
Mar 24, 2009 25.56 27.25 25.08 26.39 1,300,612 +0.20(+0.76%)
Mar 23, 2009 25.91 26.20 25.64 26.19 1,216,592 +2.62(+11.12%)
Mar 20, 2009 24.99 25.27 23.25 23.57 1,274,570 -1.41(-5.64%)
Mar 19, 2009 24.48 26.55 24.44 24.98 2,162,625 +1.21(+5.09%)
Mar 18, 2009 22.26 24.15 21.81 23.77 2,082,276 +1.32(+5.88%)
Mar 17, 2009 22.84 22.87 21.24 22.45 2,388,734 -1.28(-5.39%)
Mar 16, 2009 24.08 24.50 23.67 23.73 2,587,179 -0.03(-0.13%)
Mar 13, 2009 23.25 23.96 22.53 23.76 0 +0.88(+3.85%)
Mar 12, 2009 23.20 23.20 21.65 22.88 2,854,488 -0.50(-2.14%)
Mar 11, 2009 23.24 24.97 22.73 23.38 2,799,556 -1.34(-5.42%)
Mar 10, 2009 22.61 24.83 22.51 24.72 2,165,940 +2.66(+12.06%)
Mar 09, 2009 22.19 23.09 21.60 22.06 1,749,277 -0.38(-1.69%)
Mar 06, 2009 22.45 23.22 21.22 22.44 0 +0.48(+2.19%)
Mar 05, 2009 22.46 22.94 21.65 21.96 1,630,274 -1.37(-5.87%)
Mar 04, 2009 23.20 24.27 22.84 23.33 2,098,408 +3.51(+17.71%)
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.