Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.50 26.84 25.99 26.32 2,040,421 -0.08(-0.30%)
Jul 30, 2009 27.04 27.28 26.28 26.39 2,666,283 -0.12(-0.47%)
Jul 29, 2009 27.62 27.74 26.19 26.52 5,180,443 -2.66(-9.12%)
Jul 28, 2009 28.30 29.49 28.26 29.18 1,908,933 +0.21(+0.73%)
Jul 27, 2009 28.70 28.97 28.10 28.97 1,363,022 +0.91(+3.26%)
Jul 24, 2009 28.07 28.77 27.57 28.06 1,349,720 -0.27(-0.94%)
Jul 23, 2009 28.37 29.74 27.75 28.32 4,293,966 -2.69(-8.68%)
Jul 22, 2009 30.08 31.18 29.93 31.01 1,088,339 +0.14(+0.46%)
Jul 21, 2009 31.23 31.23 29.95 30.87 1,109,537 -0.03(-0.10%)
Jul 20, 2009 30.69 31.18 30.34 30.91 822,280 +0.67(+2.22%)
Jul 17, 2009 30.37 30.63 29.65 30.23 964,216 -0.12(-0.39%)
Jul 16, 2009 29.59 30.56 29.46 30.35 966,907 +0.57(+1.91%)
Jul 15, 2009 28.69 29.95 28.69 29.78 1,142,405 +1.68(+5.97%)
Jul 14, 2009 27.77 28.38 27.49 28.10 830,095 +0.76(+2.77%)
Jul 13, 2009 27.00 27.38 26.14 27.35 1,118,835 +0.39(+1.45%)
Jul 10, 2009 26.57 27.00 26.30 26.96 1,238,152 +0.11(+0.41%)
Jul 09, 2009 26.92 27.54 26.32 26.85 947,053 +0.36(+1.36%)
Jul 08, 2009 27.61 28.24 25.64 26.49 1,589,744 -1.11(-4.02%)
Jul 07, 2009 28.53 28.67 27.49 27.60 1,369,728 -0.74(-2.62%)
Jul 06, 2009 28.84 29.13 27.40 28.34 1,455,141 -1.39(-4.67%)
Jul 02, 2009 29.17 30.27 28.88 29.73 1,177,619 -0.23(-0.76%)
Jul 01, 2009 30.24 31.31 29.86 29.95 651,355 -0.02(-0.05%)
Jun 30, 2009 30.14 30.27 29.24 29.97 1,045,073 -0.11(-0.36%)
Jun 29, 2009 29.59 30.47 29.33 30.08 1,408,668 +0.59(+1.99%)
Jun 26, 2009 30.43 31.12 29.33 29.49 1,779,366 -1.04(-3.40%)
Jun 25, 2009 29.52 30.60 29.47 30.53 988,726 +0.83(+2.79%)
Jun 24, 2009 29.88 30.68 29.20 29.70 1,148,955 +0.26(+0.87%)
Jun 23, 2009 29.39 30.08 28.54 29.45 881,684 +0.29(+0.99%)
Jun 22, 2009 30.73 30.73 29.13 29.16 1,110,206 -2.03(-6.51%)
Jun 19, 2009 31.59 32.20 31.05 31.19 983,868 -0.04(-0.12%)
Jun 18, 2009 30.69 31.80 29.87 31.23 817,978 +0.44(+1.45%)
Jun 17, 2009 30.90 31.49 29.31 30.78 1,599,653 -0.26(-0.83%)
Jun 16, 2009 32.09 33.16 30.71 31.04 1,669,902 -0.63(-2.00%)
Jun 15, 2009 32.11 32.11 31.04 31.67 1,167,343 -1.49(-4.50%)
Jun 12, 2009 33.00 33.34 32.23 33.16 852,721 -0.48(-1.44%)
Jun 11, 2009 33.38 34.19 33.14 33.65 1,416,753 +0.45(+1.34%)
Jun 10, 2009 33.57 33.57 32.20 33.20 1,852,106 -0.19(-0.56%)
Jun 09, 2009 31.26 33.67 31.08 33.39 2,683,379 +3.24(+10.75%)
Jun 08, 2009 29.66 30.43 29.25 30.15 725,346 -1.01(-3.26%)
Jun 05, 2009 30.91 31.50 29.85 31.16 1,315,010 +0.81(+2.68%)
Jun 04, 2009 29.82 30.76 29.36 30.35 1,532,741 +0.73(+2.48%)
Jun 03, 2009 30.43 30.80 29.11 29.62 1,390,542 -1.65(-5.27%)
Jun 02, 2009 30.16 31.39 30.16 31.26 1,939,022 +0.61(+1.99%)
Jun 01, 2009 30.08 31.33 30.08 30.66 2,332,566 +1.00(+3.37%)
May 29, 2009 30.02 30.09 28.95 29.66 1,283,277 +0.02(+0.05%)
May 28, 2009 29.81 30.32 28.92 29.64 1,389,902 +0.30(+1.04%)
May 27, 2009 29.07 30.49 29.07 29.34 1,934,718 +0.16(+0.53%)
May 26, 2009 27.56 29.44 27.21 29.18 1,153,485 +1.23(+4.38%)
May 22, 2009 28.56 28.87 27.95 27.95 846,196 -0.22(-0.78%)
May 21, 2009 28.94 29.09 27.83 28.17 1,084,015 -1.49(-5.03%)
May 20, 2009 29.35 30.90 29.35 29.66 2,026,510 +0.86(+2.98%)
May 19, 2009 28.06 29.54 27.80 28.81 1,244,271 +0.86(+3.07%)
May 18, 2009 26.25 27.95 26.08 27.95 1,315,042 +2.15(+8.35%)
May 15, 2009 26.27 26.78 25.51 25.79 1,252,978 -0.37(-1.40%)
May 14, 2009 25.80 26.57 24.80 26.16 1,602,835 +0.49(+1.92%)
May 13, 2009 27.63 27.63 25.48 25.67 1,712,150 -2.54(-9.00%)
May 12, 2009 28.70 28.70 27.00 28.20 1,149,207 +0.19(+0.67%)
May 11, 2009 28.58 28.71 27.67 28.02 1,708,963 -1.46(-4.95%)
May 08, 2009 28.66 29.90 28.34 29.48 914,983 +1.09(+3.85%)
May 07, 2009 29.87 30.05 27.82 28.38 1,452,264 -1.14(-3.86%)
May 06, 2009 29.69 29.90 28.50 29.52 1,142,998 +0.48(+1.64%)
May 05, 2009 29.63 29.98 28.29 29.05 1,953,814 -0.84(-2.82%)
May 04, 2009 28.55 30.02 28.55 29.89 1,628,094 +1.57(+5.54%)
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.