Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 +0.24 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 40.25 41.70 40.20 41.22 1,364,574 +1.01(+2.51%)
Jul 30, 2012 39.76 40.28 39.41 40.21 941,572 +0.46(+1.15%)
Jul 27, 2012 38.77 39.99 38.48 39.75 908,342 +1.24(+3.22%)
Jul 26, 2012 36.90 38.80 36.90 38.51 1,690,511 +2.50(+6.94%)
Jul 25, 2012 36.83 37.01 35.96 36.01 1,687,913 -0.59(-1.62%)
Jul 24, 2012 38.19 38.32 36.34 36.60 1,129,431 -1.51(-3.95%)
Jul 23, 2012 37.60 38.32 37.17 38.11 641,466 -0.57(-1.47%)
Jul 20, 2012 39.31 39.55 38.58 38.68 593,411 -0.91(-2.31%)
Jul 19, 2012 39.99 40.14 39.50 39.59 544,725 -0.27(-0.68%)
Jul 18, 2012 39.03 39.89 39.03 39.86 562,204 +0.60(+1.53%)
Jul 17, 2012 39.70 39.88 38.62 39.26 590,290 -0.26(-0.67%)
Jul 16, 2012 39.60 39.76 39.13 39.53 464,954 -0.27(-0.68%)
Jul 13, 2012 38.72 39.93 38.65 39.80 563,028 +1.32(+3.43%)
Jul 12, 2012 39.65 41.48 37.91 38.48 1,596,104 -1.48(-3.71%)
Jul 11, 2012 40.49 40.86 39.75 39.96 427,416 -0.41(-1.01%)
Jul 10, 2012 41.43 41.43 39.99 40.37 539,436 -0.26(-0.65%)
Jul 09, 2012 40.72 40.89 40.27 40.63 454,630 -0.26(-0.65%)
Jul 06, 2012 40.98 41.37 40.71 40.89 545,955 -0.70(-1.69%)
Jul 05, 2012 41.07 42.03 40.69 41.60 612,305 +0.52(+1.27%)
Jul 03, 2012 40.32 41.43 40.25 41.08 518,232 +0.93(+2.31%)
Jul 02, 2012 40.67 40.67 39.83 40.15 606,003 -0.28(-0.69%)
Jun 29, 2012 39.66 40.44 39.59 40.43 644,089 +1.59(+4.08%)
Jun 28, 2012 38.08 38.85 37.95 38.85 549,833 +0.27(+0.71%)
Jun 27, 2012 37.88 38.69 37.42 38.57 383,291 +0.89(+2.36%)
Jun 26, 2012 37.28 37.92 37.04 37.68 416,959 +0.56(+1.51%)
Jun 25, 2012 37.17 37.30 36.88 37.12 463,949 -0.73(-1.92%)
Jun 22, 2012 37.91 37.99 37.45 37.85 554,141 +0.18(+0.49%)
Jun 21, 2012 39.26 39.31 37.64 37.67 470,243 -1.67(-4.25%)
Jun 20, 2012 39.40 39.96 38.97 39.34 516,870 -0.02(-0.04%)
Jun 19, 2012 37.93 39.63 37.89 39.36 662,082 +1.70(+4.51%)
Jun 18, 2012 37.70 37.91 37.48 37.66 545,762 -0.42(-1.11%)
Jun 15, 2012 37.72 38.28 37.40 38.08 1,224,365 +0.52(+1.39%)
Jun 14, 2012 37.32 37.80 37.04 37.56 597,330 +0.25(+0.67%)
Jun 13, 2012 37.33 37.82 37.04 37.32 573,157 -0.38(-1.02%)
Jun 12, 2012 37.88 37.98 37.22 37.70 730,782 +0.12(+0.32%)
Jun 11, 2012 39.45 39.47 37.55 37.58 1,194,881 -1.38(-3.55%)
Jun 08, 2012 38.82 39.13 38.06 38.97 873,669 +0.06(+0.14%)
Jun 07, 2012 38.79 39.76 38.59 38.91 926,615 +0.74(+1.95%)
Jun 06, 2012 37.36 38.17 37.36 38.16 512,028 +1.14(+3.07%)
Jun 05, 2012 36.60 37.12 36.35 37.03 454,467 +0.21(+0.57%)
Jun 04, 2012 36.89 36.89 35.88 36.82 1,002,257 -0.07(-0.20%)
Jun 01, 2012 36.70 37.44 36.64 36.89 722,930 -0.90(-2.39%)
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%)
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.