Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 31.41 32.38 30.33 32.38 2,789,145 +1.74(+5.68%)
Jun 29, 2006 28.81 30.67 28.75 30.64 1,001,238 +2.12(+7.45%)
Jun 28, 2006 28.69 28.73 28.19 28.51 641,786 +0.29(+1.04%)
Jun 27, 2006 28.83 28.96 28.10 28.22 686,237 -0.40(-1.40%)
Jun 26, 2006 28.95 28.95 28.36 28.62 670,993 -0.09(-0.33%)
Jun 23, 2006 28.02 29.02 27.75 28.72 666,510 +0.69(+2.47%)
Jun 22, 2006 27.83 28.40 27.71 28.02 886,715 -0.32(-1.13%)
Jun 21, 2006 27.42 28.84 27.42 28.34 708,270 +0.93(+3.37%)
Jun 20, 2006 27.72 28.32 27.26 27.42 694,307 -0.26(-0.93%)
Jun 19, 2006 28.33 28.49 27.22 27.68 1,189,803 -0.59(-2.08%)
Jun 16, 2006 28.77 28.79 27.78 28.27 1,149,451 -0.50(-1.75%)
Jun 15, 2006 27.77 28.91 27.76 28.77 815,747 +1.67(+6.16%)
Jun 14, 2006 26.54 27.17 26.29 27.10 668,175 +0.75(+2.83%)
Jun 13, 2006 27.03 27.31 25.83 26.35 1,303,044 -0.74(-2.74%)
Jun 12, 2006 28.52 28.64 27.02 27.10 1,248,217 -1.81(-6.27%)
Jun 09, 2006 29.62 30.14 28.65 28.91 811,648 -0.46(-1.58%)
Jun 08, 2006 29.68 29.68 27.95 29.37 1,821,725 -0.31(-1.04%)
Jun 07, 2006 31.01 31.31 29.62 29.68 898,757 -1.28(-4.15%)
Jun 06, 2006 30.94 31.38 30.20 30.96 1,232,845 +0.07(+0.21%)
Jun 05, 2006 32.40 32.47 30.78 30.90 2,993,466 -1.74(-5.32%)
Jun 02, 2006 32.92 32.95 32.09 32.63 558,136 +0.34(+1.06%)
Jun 01, 2006 31.54 32.32 31.28 32.29 676,501 +0.83(+2.63%)
May 31, 2006 31.03 32.11 30.92 31.46 746,060 +0.80(+2.61%)
May 30, 2006 32.58 32.58 30.60 30.66 742,858 -1.91(-5.86%)
May 26, 2006 32.40 32.89 32.06 32.57 432,469 +0.64(+2.02%)
May 25, 2006 31.85 31.96 31.05 31.93 763,994 +0.74(+2.37%)
May 24, 2006 31.69 32.16 30.09 31.19 852,640 -0.53(-1.69%)
May 23, 2006 31.91 32.98 31.59 31.72 754,003 +0.52(+1.65%)
May 22, 2006 32.17 32.20 30.25 31.21 1,152,781 -1.74(-5.29%)
May 19, 2006 32.94 33.26 31.84 32.95 1,131,773 +0.05(+0.15%)
May 18, 2006 33.98 34.50 32.81 32.90 1,035,697 +0.09(+0.29%)
May 17, 2006 34.15 34.35 32.48 32.81 824,842 -1.02(-3.01%)
May 16, 2006 34.29 34.63 32.63 33.83 866,860 -0.38(-1.12%)
May 15, 2006 34.15 34.76 33.58 34.21 884,794 -1.35(-3.79%)
May 12, 2006 36.62 36.62 35.09 35.56 752,593 -1.06(-2.89%)
May 11, 2006 38.17 38.84 36.45 36.62 993,295 -1.42(-3.74%)
May 10, 2006 38.00 38.13 37.55 38.04 444,638 -0.04(-0.09%)
May 09, 2006 37.51 38.29 37.38 38.07 549,169 +0.73(+1.94%)
May 08, 2006 37.28 37.43 36.84 37.35 582,731 +0.93(+2.54%)
May 05, 2006 36.69 37.24 36.41 36.42 397,113 +0.07(+0.20%)
May 04, 2006 36.30 36.77 35.91 36.35 385,456 +0.53(+1.48%)
May 03, 2006 35.42 36.03 34.62 35.82 471,155 +0.46(+1.30%)
May 02, 2006 35.60 35.62 34.92 35.35 628,848 +0.22(+0.63%)
May 01, 2006 35.23 35.52 34.93 35.13 615,269 +0.41(+1.19%)
Apr 28, 2006 34.35 35.35 34.35 34.72 608,352 +0.76(+2.23%)
Apr 27, 2006 34.75 35.12 33.34 33.96 844,954 -1.33(-3.78%)
Apr 26, 2006 35.75 36.09 35.18 35.30 674,836 -0.30(-0.83%)
Apr 25, 2006 36.88 36.88 35.28 35.59 608,480 -1.11(-3.03%)
Apr 24, 2006 36.46 36.98 36.31 36.71 470,259 +0.41(+1.12%)
Apr 21, 2006 36.88 37.00 36.05 36.30 908,236 +0.00(+0.00%)
Apr 20, 2006 36.87 37.74 35.77 36.30 974,080 -0.49(-1.33%)
Apr 19, 2006 37.00 37.08 36.33 36.79 736,965 -0.08(-0.21%)
Apr 18, 2006 36.69 37.31 36.53 36.87 1,129,979 +0.34(+0.93%)
Apr 17, 2006 36.49 36.88 36.03 36.53 634,484 +0.24(+0.66%)
Apr 13, 2006 35.95 36.38 35.20 36.29 371,621 +0.34(+0.94%)
Apr 12, 2006 35.96 36.11 35.57 35.95 526,623 +0.19(+0.54%)
Apr 11, 2006 36.85 37.28 35.64 35.76 393,526 -0.80(-2.19%)
Apr 10, 2006 36.16 36.90 35.79 36.56 512,660 +0.46(+1.29%)
Apr 07, 2006 36.99 37.10 36.03 36.09 613,732 -0.69(-1.88%)
Apr 06, 2006 36.58 36.87 36.27 36.78 551,219 +0.20(+0.55%)
Apr 05, 2006 36.98 36.98 35.94 36.58 706,221 -0.04(-0.10%)
Apr 04, 2006 37.86 38.13 36.41 36.62 1,800,204 -0.83(-2.22%)
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.