Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.41 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 23.32 23.48 23.19 23.36 347,800 -0.00(-0.02%)
Jul 28, 2005 23.00 23.38 22.93 23.36 451,800 +0.34(+1.48%)
Jul 27, 2005 23.30 23.50 22.80 23.02 435,600 -0.25(-1.05%)
Jul 26, 2005 22.70 23.36 22.46 23.27 397,000 +0.47(+2.06%)
Jul 25, 2005 23.00 23.48 22.64 22.80 465,200 +0.04(+0.15%)
Jul 22, 2005 22.02 22.80 22.02 22.77 410,100 +0.71(+3.22%)
Jul 21, 2005 21.50 22.12 21.38 22.05 816,800 +1.58(+7.72%)
Jul 20, 2005 19.85 20.57 19.85 20.48 298,700 +0.53(+2.63%)
Jul 19, 2005 19.29 20.01 19.23 19.95 228,500 +0.68(+3.53%)
Jul 18, 2005 19.36 19.59 19.19 19.27 206,600 -0.09(-0.46%)
Jul 15, 2005 19.36 19.48 19.20 19.36 137,700 -0.04(-0.21%)
Jul 14, 2005 20.00 20.02 19.25 19.40 161,200 -0.31(-1.57%)
Jul 13, 2005 19.70 19.82 19.37 19.71 108,200 +0.01(+0.05%)
Jul 12, 2005 19.70 19.93 19.41 19.70 190,500 -0.01(-0.05%)
Jul 11, 2005 19.29 19.82 19.29 19.71 216,100 +0.41(+2.12%)
Jul 08, 2005 18.88 19.40 18.88 19.30 254,600 +0.53(+2.80%)
Jul 07, 2005 18.23 18.82 18.23 18.77 198,700 -0.12(-0.66%)
Jul 06, 2005 18.89 19.17 18.69 18.90 240,900 +0.08(+0.45%)
Jul 05, 2005 18.89 18.89 18.55 18.82 172,000 +0.05(+0.29%)
Jul 01, 2005 18.70 19.05 18.55 18.76 90,600 +0.23(+1.21%)
Jun 30, 2005 19.18 19.25 18.48 18.54 391,800 -0.64(-3.31%)
Jun 29, 2005 19.24 19.41 19.09 19.17 82,000 -0.05(-0.26%)
Jun 28, 2005 19.04 19.33 18.95 19.22 222,100 +0.45(+2.37%)
Jun 27, 2005 18.69 18.88 18.60 18.77 176,200 +0.10(+0.56%)
Jun 24, 2005 18.75 18.82 18.40 18.67 282,500 -0.25(-1.32%)
Jun 23, 2005 19.70 19.70 18.84 18.92 314,900 -0.90(-4.54%)
Jun 22, 2005 19.85 20.06 19.65 19.82 252,500 +0.07(+0.35%)
Jun 21, 2005 19.84 19.85 19.30 19.75 335,700 -0.28(-1.40%)
Jun 20, 2005 20.25 20.25 19.84 20.03 395,700 -0.45(-2.17%)
Jun 17, 2005 20.62 20.77 20.30 20.48 208,100 +0.00(+0.00%)
Jun 16, 2005 20.06 20.52 20.05 20.48 296,500 +0.35(+1.71%)
Jun 15, 2005 20.00 20.14 19.83 20.13 360,800 +0.13(+0.65%)
Jun 14, 2005 20.00 20.00 19.66 20.00 280,400 +0.00(+0.00%)
Jun 13, 2005 19.77 20.07 19.52 20.00 266,000 +0.20(+1.04%)
Jun 10, 2005 19.66 19.93 19.34 19.80 255,500 +0.13(+0.66%)
Jun 09, 2005 19.75 19.75 19.32 19.66 180,400 -0.16(-0.78%)
Jun 08, 2005 19.75 20.05 19.70 19.82 425,400 +0.07(+0.33%)
Jun 07, 2005 19.62 19.87 19.55 19.75 217,800 +0.03(+0.15%)
Jun 06, 2005 19.72 19.81 19.43 19.73 321,900 +0.07(+0.36%)
Jun 03, 2005 19.67 20.01 19.57 19.66 233,400 +0.04(+0.18%)
Jun 02, 2005 19.43 19.91 19.18 19.62 242,500 +0.20(+1.00%)
Jun 01, 2005 19.25 19.59 18.95 19.43 331,900 +0.18(+0.94%)
May 31, 2005 19.38 19.52 19.25 19.25 382,100 -0.39(-1.99%)
May 27, 2005 20.00 20.18 19.61 19.64 297,000 +0.05(+0.23%)
May 26, 2005 19.34 19.68 19.12 19.59 213,100 +0.36(+1.85%)
May 25, 2005 19.25 19.32 18.51 19.23 548,100 -0.02(-0.10%)
May 24, 2005 19.57 19.57 19.14 19.25 267,900 -0.37(-1.89%)
May 23, 2005 19.48 19.82 19.45 19.62 407,200 +0.16(+0.85%)
May 20, 2005 19.80 19.95 19.45 19.46 263,300 -0.47(-2.38%)
May 19, 2005 20.12 20.12 19.55 19.93 515,100 -0.12(-0.60%)
May 18, 2005 18.43 20.14 18.43 20.05 739,300 +1.75(+9.53%)
May 17, 2005 17.93 18.38 17.76 18.31 233,200 +0.32(+1.78%)
May 16, 2005 17.50 18.04 17.40 17.99 242,200 +0.47(+2.68%)
May 13, 2005 18.02 18.22 17.30 17.52 343,500 -0.46(-2.53%)
May 12, 2005 18.76 18.77 17.82 17.98 376,100 -0.86(-4.57%)
May 11, 2005 18.84 19.00 18.54 18.84 355,300 +0.00(+0.00%)
May 10, 2005 19.70 19.70 18.77 18.84 414,000 -0.86(-4.37%)
May 09, 2005 19.50 19.75 19.24 19.70 177,300 +0.04(+0.21%)
May 06, 2005 19.57 19.80 19.45 19.65 199,900 +0.18(+0.92%)
May 05, 2005 19.65 19.86 19.31 19.48 324,500 -0.20(-1.04%)
May 04, 2005 19.12 19.72 18.97 19.68 249,300 +0.54(+2.85%)
May 03, 2005 18.95 19.23 18.84 19.14 325,100 +0.18(+0.95%)
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.