Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 -4.47 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 30.80 30.98 30.34 30.80 1,593,066 -0.14(-0.46%)
Jul 29, 2010 31.43 31.72 30.54 30.94 808,185 -0.08(-0.25%)
Jul 28, 2010 31.25 31.94 30.75 31.02 1,434,649 -0.57(-1.81%)
Jul 27, 2010 32.39 32.45 31.31 31.59 917,643 -0.74(-2.30%)
Jul 26, 2010 32.15 32.41 31.12 32.33 1,560,717 +0.45(+1.43%)
Jul 23, 2010 31.27 32.20 31.01 31.88 2,643,727 +1.22(+3.99%)
Jul 22, 2010 29.79 31.04 29.01 30.65 2,631,847 +2.14(+7.51%)
Jul 21, 2010 29.07 29.50 28.14 28.51 2,017,441 -0.20(-0.71%)
Jul 20, 2010 27.47 28.73 27.40 28.72 2,929,166 +0.72(+2.58%)
Jul 19, 2010 28.22 28.51 27.74 28.00 1,276,251 -0.12(-0.42%)
Jul 16, 2010 28.11 28.77 27.98 28.11 1,251,059 -0.87(-3.00%)
Jul 15, 2010 29.06 29.13 28.33 28.98 818,217 -0.21(-0.73%)
Jul 14, 2010 28.81 29.25 28.48 29.20 1,288,976 +0.26(+0.89%)
Jul 13, 2010 28.98 29.23 28.71 28.94 1,190,442 +0.48(+1.68%)
Jul 12, 2010 29.16 29.16 28.31 28.46 1,289,099 -0.92(-3.12%)
Jul 09, 2010 29.38 29.53 28.52 29.38 1,937,700 +0.56(+1.93%)
Jul 08, 2010 28.91 29.29 28.35 28.82 1,248,837 +0.09(+0.30%)
Jul 07, 2010 27.71 28.81 27.64 28.73 2,306,744 +1.02(+3.68%)
Jul 06, 2010 28.67 28.77 27.42 27.71 2,280 -0.23(-0.81%)
Jul 02, 2010 27.94 28.62 27.53 27.94 1,463,491 -0.24(-0.86%)
Jul 01, 2010 28.47 28.98 27.37 28.18 1,964,139 -0.16(-0.55%)
Jun 30, 2010 28.72 29.56 28.30 28.34 371 -0.52(-1.79%)
Jun 29, 2010 30.26 30.26 28.67 28.86 2,151,981 -3.54(-10.91%)
Jun 25, 2010 32.39 32.72 31.84 32.39 1,687,983 +0.24(+0.76%)
Jun 24, 2010 32.98 33.23 32.09 32.15 931,168 -1.30(-3.89%)
Jun 23, 2010 32.94 33.61 32.50 33.45 1,189,613 +0.34(+1.02%)
Jun 22, 2010 34.20 34.46 33.08 33.12 820,811 -1.09(-3.19%)
Jun 21, 2010 35.09 35.85 33.92 34.21 1,297,959 -0.14(-0.41%)
Jun 18, 2010 34.35 34.94 34.21 34.35 1,013,194 -0.37(-1.06%)
Jun 17, 2010 35.84 35.84 34.37 34.72 1,054,852 -1.08(-3.02%)
Jun 16, 2010 36.35 36.37 35.43 35.80 1,162,403 +0.04(+0.11%)
Jun 15, 2010 35.22 35.83 34.56 35.76 823,736 +0.84(+2.40%)
Jun 14, 2010 35.37 35.86 34.83 34.92 1,072,080 +0.08(+0.23%)
Jun 11, 2010 34.06 34.89 34.04 34.84 873,418 +0.22(+0.63%)
Jun 10, 2010 34.03 34.85 34.03 34.62 1,048,296 +1.44(+4.35%)
Jun 09, 2010 33.43 34.39 32.93 33.18 963,852 +0.13(+0.40%)
Jun 08, 2010 32.36 33.10 32.18 33.05 1,166,422 +0.71(+2.21%)
Jun 07, 2010 33.62 33.81 32.32 32.33 1,577,466 -1.18(-3.51%)
Jun 04, 2010 33.51 35.20 33.33 33.51 1,066,772 -1.95(-5.51%)
Jun 03, 2010 36.39 36.46 34.73 35.46 962,339 -0.47(-1.31%)
Jun 02, 2010 34.35 35.95 34.35 35.93 2,397 +1.69(+4.95%)
Jun 01, 2010 35.59 36.17 34.21 34.24 749,927 -1.76(-4.88%)
May 28, 2010 35.99 36.89 35.54 35.99 883,328 -0.69(-1.88%)
May 27, 2010 35.67 36.71 35.63 36.68 1,379,714 +2.18(+6.33%)
May 26, 2010 34.93 36.03 34.25 34.50 1,512,092 -0.15(-0.43%)
May 25, 2010 32.68 34.73 32.33 34.65 2,006,745 +0.73(+2.14%)
May 24, 2010 34.20 35.17 33.90 33.92 1,394,525 -0.56(-1.61%)
May 21, 2010 32.29 35.20 32.29 34.48 1,672,532 +1.48(+4.48%)
May 20, 2010 33.16 34.25 32.98 33.00 1,383,790 -2.32(-6.58%)
May 19, 2010 34.95 35.96 34.36 35.32 1,495,038 +0.13(+0.36%)
May 18, 2010 36.61 37.09 35.10 35.20 920,444 -0.64(-1.79%)
May 17, 2010 36.67 36.68 34.59 35.84 1,004,903 -0.62(-1.70%)
May 14, 2010 36.46 37.14 35.48 36.46 1,391,530 -1.13(-3.00%)
May 13, 2010 37.62 38.76 37.35 37.58 1,102,588 -0.25(-0.66%)
May 12, 2010 37.46 38.10 37.18 37.83 1,363,341 +0.68(+1.83%)
May 11, 2010 37.83 37.97 37.06 37.15 1,378,955 -0.41(-1.08%)
May 10, 2010 37.40 37.69 37.27 37.56 1,422,725 +2.29(+6.50%)
May 07, 2010 35.97 36.76 34.59 35.27 2,130,500 -0.93(-2.57%)
May 06, 2010 36.19 38.25 33.90 36.20 255 -1.46(-3.88%)
May 05, 2010 37.85 38.60 36.46 37.66 2,917,558 -0.95(-2.47%)
May 04, 2010 38.33 38.92 37.97 38.62 1,963,331 -0.73(-1.85%)
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.