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 (%)
Aug 31, 2009 36.95 37.08 36.30 36.94 975,220 -0.72(-1.91%)
Aug 28, 2009 37.30 37.68 36.85 37.66 1,042,299 +0.81(+2.20%)
Aug 27, 2009 36.05 37.35 35.24 36.85 893,878 +0.62(+1.71%)
Aug 26, 2009 36.04 36.70 35.19 36.23 817,587 +0.02(+0.06%)
Aug 25, 2009 36.45 37.20 36.12 36.21 1,203,424 +0.21(+0.58%)
Aug 24, 2009 36.45 36.97 35.79 36.00 820,933 -0.40(-1.10%)
Aug 21, 2009 36.43 36.60 35.96 36.40 684,022 +0.82(+2.30%)
Aug 20, 2009 34.44 35.80 34.40 35.58 722,225 +1.13(+3.28%)
Aug 19, 2009 33.89 34.64 33.79 34.45 1,198,463 -0.26(-0.75%)
Aug 18, 2009 35.08 35.16 34.41 34.71 1,484,335 -0.32(-0.91%)
Aug 17, 2009 35.45 36.13 34.55 35.03 855,721 -1.70(-4.64%)
Aug 14, 2009 37.52 37.56 36.25 36.73 891,483 -0.25(-0.68%)
Aug 13, 2009 35.84 37.22 35.75 36.98 983,032 +1.54(+4.35%)
Aug 12, 2009 34.44 35.90 34.08 35.44 1,082,660 +0.92(+2.67%)
Aug 11, 2009 35.12 35.27 34.21 34.52 1,003,693 -0.98(-2.76%)
Aug 10, 2009 35.58 35.79 34.98 35.50 1,050,477 -0.19(-0.53%)
Aug 07, 2009 35.10 36.02 34.38 35.69 760,539 +1.47(+4.30%)
Aug 06, 2009 34.90 35.47 34.00 34.22 1,311,133 -0.33(-0.96%)
Aug 05, 2009 34.61 35.16 34.02 34.55 1,189,239 -0.35(-1.00%)
Aug 04, 2009 34.86 35.20 34.41 34.90 853,063 -0.37(-1.05%)
Aug 03, 2009 34.76 35.54 34.13 35.27 1,640,993 +1.56(+4.63%)
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%)
Jul 01, 2009 38.74 40.11 38.25 38.37 508,470 -0.02(-0.05%)
Jun 30, 2009 38.61 38.77 37.46 38.39 815,819 -0.14(-0.36%)
Jun 29, 2009 37.90 39.03 37.57 38.53 1,099,654 +0.75(+1.99%)
Jun 26, 2009 38.98 39.86 37.57 37.78 1,389,033 -1.33(-3.40%)
Jun 25, 2009 37.81 39.20 37.75 39.11 771,833 +1.06(+2.79%)
Jun 24, 2009 38.28 39.30 37.40 38.05 896,913 +0.33(+0.87%)
Jun 23, 2009 37.65 38.53 36.56 37.72 688,272 +0.37(+0.99%)
Jun 22, 2009 39.36 39.36 37.31 37.35 866,664 -2.60(-6.51%)
Jun 19, 2009 40.47 41.25 39.77 39.95 768,041 -0.05(-0.12%)
Jun 18, 2009 39.32 40.73 38.26 40.00 638,541 +0.57(+1.45%)
Jun 17, 2009 39.58 40.34 37.55 39.43 1,248,743 -0.33(-0.83%)
Jun 16, 2009 41.11 42.48 39.34 39.76 1,303,582 -0.81(-2.00%)
Jun 15, 2009 41.13 41.13 39.76 40.57 911,267 -1.91(-4.50%)
Jun 12, 2009 42.27 42.71 41.29 42.48 665,663 -0.62(-1.44%)
Jun 11, 2009 42.76 43.80 42.45 43.10 1,105,965 +0.57(+1.34%)
Jun 10, 2009 43.00 43.00 41.25 42.53 1,445,816 -0.24(-0.56%)
Jun 09, 2009 40.04 43.14 39.82 42.77 2,094,736 +4.15(+10.75%)
Jun 08, 2009 38.00 38.98 37.47 38.62 566,230 -1.30(-3.26%)
Jun 05, 2009 39.59 40.35 38.24 39.92 1,026,541 +1.04(+2.67%)
Jun 04, 2009 38.20 39.41 37.61 38.88 1,196,509 +0.94(+2.48%)
Jun 03, 2009 38.98 39.45 37.29 37.94 1,085,504 -2.11(-5.27%)
Jun 02, 2009 38.63 40.22 38.63 40.05 1,513,666 +0.78(+1.99%)
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.