Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

173.16 +4.14 (+2.45%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 46.45 47.35 45.80 47.01 651,994 -0.17(-0.36%)
Jul 28, 2011 47.00 48.76 46.85 47.18 1,162,023 -0.01(-0.02%)
Jul 27, 2011 48.79 49.01 47.05 47.19 826,310 -1.97(-4.01%)
Jul 26, 2011 50.15 50.15 49.07 49.16 792,337 -1.15(-2.29%)
Jul 25, 2011 49.88 50.61 49.76 50.31 598,220 -0.12(-0.24%)
Jul 22, 2011 50.37 50.54 50.29 50.43 365,782 +0.12(+0.24%)
Jul 21, 2011 49.68 50.38 49.48 50.31 707,510 +0.86(+1.74%)
Jul 20, 2011 49.72 49.72 49.20 49.45 519,460 -0.22(-0.44%)
Jul 19, 2011 49.39 49.70 49.25 49.67 730,446 +1.05(+2.16%)
Jul 18, 2011 49.11 49.42 48.42 48.62 765,032 -0.55(-1.12%)
Jul 15, 2011 48.43 49.20 48.00 49.17 873,242 +0.85(+1.76%)
Jul 14, 2011 48.93 49.42 48.19 48.32 908,982 -0.35(-0.72%)
Jul 13, 2011 48.66 50.00 48.47 48.67 670,544 +0.36(+0.75%)
Jul 12, 2011 48.48 49.00 48.28 48.31 417,832 -0.34(-0.70%)
Jul 11, 2011 48.77 49.06 48.30 48.65 923,400 -0.92(-1.86%)
Jul 08, 2011 49.00 49.64 48.75 49.57 887,484 -0.07(-0.14%)
Jul 07, 2011 49.54 49.79 49.36 49.64 1,251,950 +0.78(+1.60%)
Jul 06, 2011 49.09 49.25 48.38 48.86 1,067,064 -0.14(-0.29%)
Jul 05, 2011 49.89 49.89 48.94 49.00 1,376,605 -1.05(-2.10%)
Jul 01, 2011 49.67 50.14 49.02 50.05 1,178,241 +0.40(+0.81%)
Jun 30, 2011 49.57 50.22 49.49 49.65 1,124,208 +0.11(+0.22%)
Jun 29, 2011 49.10 50.00 48.98 49.54 735,492 +0.75(+1.54%)
Jun 28, 2011 48.07 48.97 47.98 48.79 494,350 +1.11(+2.33%)
Jun 27, 2011 48.04 48.20 47.44 47.68 464,432 -0.39(-0.81%)
Jun 24, 2011 48.60 48.96 47.57 48.07 934,018 -0.51(-1.05%)
Jun 23, 2011 47.62 48.67 46.87 48.58 877,664 +0.12(+0.25%)
Jun 22, 2011 48.69 49.14 48.38 48.46 933,812 -0.31(-0.64%)
Jun 21, 2011 48.12 49.06 48.03 48.77 562,397 +1.16(+2.44%)
Jun 20, 2011 47.38 47.87 47.32 47.61 714,414 +0.52(+1.10%)
Jun 17, 2011 47.73 47.73 46.54 47.09 1,205,147 -0.07(-0.15%)
Jun 16, 2011 47.40 48.15 46.46 47.16 1,023,664 -0.02(-0.04%)
Jun 15, 2011 47.60 48.57 47.00 47.18 804,866 -0.90(-1.87%)
Jun 14, 2011 47.37 48.42 47.31 48.08 754,950 +1.33(+2.84%)
Jun 13, 2011 48.02 48.02 46.26 46.75 810,860 -1.20(-2.50%)
Jun 10, 2011 46.86 48.22 46.74 47.95 1,448,242 +0.85(+1.80%)
Jun 09, 2011 46.96 47.53 46.62 47.10 621,402 +0.33(+0.71%)
Jun 08, 2011 46.91 47.20 46.52 46.77 848,933 -0.44(-0.93%)
Jun 07, 2011 46.86 47.92 46.67 47.21 748,920 +0.60(+1.29%)
Jun 06, 2011 47.55 47.96 46.53 46.61 898,764 -0.93(-1.96%)
Jun 03, 2011 48.34 48.95 47.43 47.54 992,247 -3.15(-6.21%)
May 24, 2011 50.79 51.65 50.57 50.69 412,722 +0.30(+0.60%)
May 23, 2011 50.08 50.96 49.97 50.39 563,315 -0.93(-1.81%)
May 20, 2011 51.78 52.01 51.07 51.32 596,712 -0.64(-1.23%)
May 19, 2011 52.60 52.60 51.15 51.96 621,347 -0.28(-0.54%)
May 18, 2011 51.35 52.36 51.15 52.24 472,766 +0.89(+1.73%)
May 17, 2011 51.10 51.84 50.80 51.35 486,899 +0.03(+0.06%)
May 16, 2011 50.79 52.78 50.38 51.32 689,518 +0.19(+0.37%)
May 13, 2011 52.11 52.24 50.83 51.13 714,448 -0.93(-1.79%)
May 12, 2011 51.50 52.80 51.25 52.06 1,168,690 -0.50(-0.95%)
May 11, 2011 54.57 54.57 52.38 52.56 747,033 -2.24(-4.09%)
May 10, 2011 54.43 54.84 53.53 54.80 466,956 +0.59(+1.09%)
May 09, 2011 52.40 54.40 52.40 54.21 566,965 +1.85(+3.53%)
May 06, 2011 53.41 54.14 51.80 52.36 1,114,464 -0.26(-0.49%)
May 05, 2011 52.71 54.10 52.22 52.62 596,105 -1.08(-2.01%)
May 04, 2011 55.17 55.17 53.02 53.70 613,245 -1.53(-2.77%)
May 03, 2011 55.23 55.52 54.56 55.23 700,365 +0.10(+0.18%)
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.