Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

203.05 -6.00 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.49 38.63 37.36 37.80 597,152 -0.73(-1.89%)
May 30, 2012 38.80 38.89 38.28 38.52 586,428 -1.02(-2.57%)
May 29, 2012 38.82 39.73 38.82 39.54 501,350 +1.23(+3.21%)
May 25, 2012 38.26 38.50 38.05 38.31 675,754 -0.05(-0.12%)
May 24, 2012 39.57 39.57 37.88 38.36 705,191 -0.95(-2.42%)
May 23, 2012 38.14 39.40 37.59 39.31 617,157 +0.61(+1.59%)
May 22, 2012 39.32 39.66 38.39 38.70 740,775 -0.56(-1.42%)
May 21, 2012 37.99 39.34 37.86 39.25 624,058 +1.42(+3.76%)
May 18, 2012 38.85 39.13 37.63 37.83 759,853 -0.73(-1.90%)
May 17, 2012 39.96 40.30 38.48 38.57 778,808 -1.24(-3.11%)
May 16, 2012 41.31 41.77 39.64 39.81 986,697 -1.27(-3.09%)
May 15, 2012 41.64 42.07 40.92 41.07 760,103 -0.65(-1.57%)
May 14, 2012 41.39 42.19 41.16 41.73 533,945 -0.23(-0.55%)
May 11, 2012 41.51 42.83 41.39 41.96 345,464 +0.00(+0.00%)
May 10, 2012 42.46 42.72 41.55 41.96 518,785 -0.10(-0.23%)
May 09, 2012 41.21 42.72 40.83 42.06 634,934 -0.05(-0.11%)
May 08, 2012 42.14 42.19 41.16 42.10 686,032 -0.42(-0.99%)
May 07, 2012 42.33 42.81 41.98 42.53 332,872 -0.06(-0.13%)
May 04, 2012 43.64 43.77 42.38 42.58 642,571 -1.40(-3.19%)
May 03, 2012 44.59 45.02 43.88 43.99 523,276 -0.63(-1.41%)
May 02, 2012 44.36 44.78 44.19 44.62 539,350 -0.22(-0.50%)
May 01, 2012 44.66 45.78 44.57 44.84 749,049 +0.23(+0.52%)
Apr 30, 2012 44.59 44.92 44.12 44.61 791,809 -0.35(-0.78%)
Apr 27, 2012 45.36 45.58 44.31 44.96 1,148,072 +0.52(+1.17%)
Apr 26, 2012 43.90 44.75 41.62 44.44 950,143 +0.27(+0.61%)
Apr 25, 2012 43.95 44.41 43.62 44.17 554,973 +1.01(+2.35%)
Apr 24, 2012 43.01 43.87 42.71 43.16 523,386 +0.23(+0.54%)
Apr 23, 2012 42.52 43.01 42.06 42.93 654,948 -0.51(-1.18%)
Apr 20, 2012 44.00 44.14 43.40 43.44 450,042 -0.18(-0.40%)
Apr 19, 2012 44.50 44.63 43.34 43.61 869,251 -0.88(-1.97%)
Apr 18, 2012 44.52 45.09 44.29 44.49 597,627 -0.34(-0.75%)
Apr 17, 2012 43.84 45.38 43.76 44.83 1,012,262 +1.38(+3.18%)
Apr 16, 2012 42.76 44.00 42.48 43.44 1,536,990 +1.88(+4.53%)
Apr 13, 2012 42.20 42.22 41.45 41.56 547,692 -0.80(-1.88%)
Apr 12, 2012 41.32 43.09 41.32 42.36 1,687,503 +1.18(+2.87%)
Apr 11, 2012 41.92 42.18 41.03 41.18 912,713 +0.07(+0.17%)
Apr 10, 2012 42.31 42.48 40.95 41.11 942,745 -1.21(-2.85%)
Apr 09, 2012 41.93 42.65 41.87 42.31 742,573 -0.36(-0.84%)
Apr 05, 2012 43.66 44.32 42.38 42.67 1,120,341 -1.16(-2.64%)
Apr 04, 2012 43.86 44.31 43.59 43.83 679,249 -0.79(-1.77%)
Apr 03, 2012 45.44 45.44 43.85 44.62 1,123,942 -0.83(-1.83%)
Apr 02, 2012 45.08 46.05 44.83 45.45 842,666 +0.37(+0.81%)
Mar 30, 2012 45.50 45.68 44.44 45.08 612,289 +0.05(+0.11%)
Mar 29, 2012 44.19 45.16 43.91 45.03 531,461 +0.33(+0.73%)
Mar 28, 2012 44.98 44.98 43.50 44.71 640,108 -0.39(-0.87%)
Mar 27, 2012 44.99 45.58 44.91 45.10 505,167 +0.06(+0.12%)
Mar 26, 2012 45.27 45.27 44.33 45.04 430,343 +0.43(+0.97%)
Mar 23, 2012 44.08 44.64 43.55 44.61 527,676 +0.69(+1.56%)
Mar 22, 2012 44.12 44.27 43.26 43.92 625,853 -1.04(-2.31%)
Mar 21, 2012 45.79 45.79 44.83 44.96 710,515 -0.71(-1.56%)
Mar 20, 2012 45.64 45.96 44.75 45.67 1,036,903 -0.58(-1.26%)
Mar 19, 2012 45.99 46.76 45.67 46.25 1,775,829 +0.42(+0.92%)
Mar 16, 2012 44.61 45.86 44.61 45.83 1,408,985 +1.20(+2.68%)
Mar 15, 2012 44.39 45.12 44.07 44.63 642,044 +0.19(+0.43%)
Mar 14, 2012 44.12 44.65 43.29 44.44 1,093,150 +0.26(+0.58%)
Mar 13, 2012 42.98 44.23 42.85 44.19 1,052,645 +1.40(+3.28%)
Mar 12, 2012 43.01 43.58 42.48 42.78 423,597 -0.16(-0.37%)
Mar 09, 2012 42.86 43.88 42.75 42.94 785,448 +0.16(+0.37%)
Mar 08, 2012 43.00 43.25 42.44 42.78 556,985 +0.37(+0.87%)
Mar 07, 2012 42.61 42.67 41.90 42.42 553,391 +0.20(+0.47%)
Mar 06, 2012 42.31 42.34 41.71 42.22 731,283 -0.77(-1.78%)
Mar 05, 2012 43.48 43.65 42.50 42.98 673,082 -0.71(-1.63%)
Mar 02, 2012 43.81 44.51 43.52 43.69 1,014,367 +0.11(+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.