Reliance Steel & Aluminum Company (NY: RS )

150.84 USD -9.89 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.95 34.38 33.29 33.71 1,592,821 -0.10(-0.30%)
Jul 30, 2009 34.64 34.95 33.67 33.81 2,081,390 -0.16(-0.47%)
Jul 29, 2009 35.38 35.53 33.55 33.97 4,044,027 -3.41(-9.12%)
Jul 28, 2009 36.25 37.78 36.20 37.38 1,490,177 +0.27(+0.73%)
Jul 27, 2009 36.77 37.11 36.00 37.11 1,064,021 +1.17(+3.26%)
Jul 24, 2009 35.96 36.85 35.32 35.94 1,053,637 -0.34(-0.94%)
Jul 23, 2009 36.34 38.10 35.55 36.28 3,352,014 -3.45(-8.68%)
Jul 22, 2009 38.53 39.94 38.34 39.73 849,594 +0.18(+0.46%)
Jul 21, 2009 40.00 40.00 38.36 39.55 866,142 -0.04(-0.10%)
Jul 20, 2009 39.31 39.94 38.87 39.59 641,900 +0.86(+2.22%)
Jul 17, 2009 38.90 39.24 37.98 38.73 752,700 -0.15(-0.39%)
Jul 16, 2009 37.91 39.15 37.74 38.88 754,800 +0.73(+1.91%)
Jul 15, 2009 36.75 38.36 36.75 38.15 891,800 +2.15(+5.97%)
Jul 14, 2009 35.57 36.36 35.22 36.00 648,000 +0.97(+2.77%)
Jul 13, 2009 34.59 35.08 33.49 35.03 873,400 +0.50(+1.45%)
Jul 10, 2009 34.03 34.59 33.69 34.53 966,543 +0.14(+0.41%)
Jul 09, 2009 34.49 35.28 33.71 34.39 739,302 +0.46(+1.36%)
Jul 08, 2009 35.37 36.18 32.85 33.93 1,241,008 -1.42(-4.02%)
Jul 07, 2009 36.55 36.73 35.22 35.35 1,069,256 -0.95(-2.62%)
Jul 06, 2009 36.94 37.32 35.10 36.30 1,135,932 -1.78(-4.67%)
Jul 02, 2009 37.37 38.78 37.00 38.08 919,289 -0.29(-0.76%)
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.