Reliance Steel & Aluminum Company (NY: RS )

160.73 USD -2.97 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 37.15 37.91 36.62 37.21 3,779 +0.35(+0.95%)
Aug 30, 2010 37.57 37.95 36.71 36.86 772,370 -1.20(-3.15%)
Aug 27, 2010 38.06 38.57 36.30 38.06 1,315,984 +1.02(+2.75%)
Aug 26, 2010 37.04 37.38 36.31 37.04 1,189,941 +0.64(+1.76%)
Aug 25, 2010 35.62 36.53 34.58 36.40 1,703,045 +0.44(+1.22%)
Aug 24, 2010 36.50 36.85 35.95 35.96 948,647 -1.34(-3.59%)
Aug 23, 2010 38.73 38.83 37.28 37.30 938,222 -1.18(-3.07%)
Aug 20, 2010 38.90 38.90 37.84 38.48 655,639 -0.67(-1.71%)
Aug 19, 2010 39.79 40.74 39.00 39.15 702,026 -0.91(-2.27%)
Aug 18, 2010 39.16 40.38 38.91 40.06 708,059 +0.30(+0.75%)
Aug 17, 2010 39.49 40.02 38.89 39.76 702,922 +0.92(+2.37%)
Aug 16, 2010 38.28 39.05 38.06 38.84 957,430 +0.48(+1.25%)
Aug 13, 2010 38.36 38.97 38.29 38.36 428,404 -0.59(-1.51%)
Aug 12, 2010 37.88 39.16 37.59 38.95 963,110 +0.43(+1.12%)
Aug 11, 2010 39.16 39.50 38.45 38.52 861,848 -1.58(-3.94%)
Aug 10, 2010 40.12 40.60 39.64 40.10 1,800 -0.68(-1.67%)
Aug 09, 2010 41.85 42.03 40.64 40.78 840,200 -0.61(-1.47%)
Aug 06, 2010 41.39 41.43 39.80 41.39 1,061,201 +1.02(+2.53%)
Aug 05, 2010 40.32 40.56 39.88 40.37 401,412 -0.47(-1.15%)
Aug 04, 2010 40.60 40.88 39.73 40.84 626,393 +0.54(+1.34%)
Aug 03, 2010 40.25 40.74 39.74 40.30 350 -0.10(-0.25%)
Aug 02, 2010 40.22 40.89 40.04 40.40 781,291 +1.12(+2.85%)
Jul 30, 2010 39.28 39.51 38.70 39.28 1,248,964 -0.18(-0.46%)
Jul 29, 2010 40.09 40.46 38.95 39.46 633,617 -0.10(-0.25%)
Jul 28, 2010 39.86 40.74 39.22 39.56 1,124,765 -0.73(-1.81%)
Jul 27, 2010 41.31 41.39 39.93 40.29 719,432 -0.95(-2.30%)
Jul 26, 2010 41.01 41.34 39.70 41.24 1,223,602 +0.58(+1.43%)
Jul 23, 2010 39.88 41.07 39.55 40.66 2,072,682 +1.56(+3.99%)
Jul 22, 2010 38.00 39.59 37.00 39.10 2,063,368 +2.73(+7.51%)
Jul 21, 2010 37.08 37.63 35.89 36.37 1,581,674 -0.26(-0.71%)
Jul 20, 2010 35.04 36.64 34.95 36.63 2,296,466 +0.92(+2.58%)
Jul 19, 2010 36.00 36.37 35.38 35.71 1,000,581 -0.15(-0.42%)
Jul 16, 2010 35.86 36.69 35.69 35.86 980,830 -1.11(-3.00%)
Jul 15, 2010 37.07 37.16 36.14 36.97 641,482 -0.27(-0.73%)
Jul 14, 2010 36.75 37.31 36.33 37.24 1,010,557 +0.33(+0.89%)
Jul 13, 2010 36.96 37.28 36.62 36.91 933,307 +0.61(+1.68%)
Jul 12, 2010 37.19 37.20 36.11 36.30 1,010,654 -1.17(-3.12%)
Jul 09, 2010 37.47 37.67 36.38 37.47 1,519,157 +0.71(+1.93%)
Jul 08, 2010 36.87 37.36 36.17 36.76 979,088 +0.11(+0.30%)
Jul 07, 2010 35.35 36.75 35.25 36.65 1,808,487 +1.30(+3.68%)
Jul 06, 2010 36.57 36.70 34.98 35.35 1,788 -0.29(-0.81%)
Jul 02, 2010 35.64 36.50 35.12 35.64 1,147,377 -0.31(-0.86%)
Jul 01, 2010 36.31 36.97 34.91 35.95 1,539,885 -0.20(-0.55%)
Jun 30, 2010 36.63 37.70 36.10 36.15 291 -0.66(-1.79%)
Jun 29, 2010 38.60 38.60 36.57 36.81 1,687,153 -4.51(-10.91%)
Jun 25, 2010 41.32 41.73 40.61 41.32 1,323,379 +0.31(+0.76%)
Jun 24, 2010 42.06 42.38 40.93 41.01 730,036 -1.66(-3.89%)
Jun 23, 2010 42.02 42.87 41.45 42.67 932,657 +0.43(+1.02%)
Jun 22, 2010 43.62 43.96 42.20 42.24 643,516 -1.39(-3.19%)
Jun 21, 2010 44.76 45.73 43.27 43.63 1,017,600 -0.18(-0.41%)
Jun 18, 2010 43.81 44.56 43.63 43.81 794,344 -0.47(-1.06%)
Jun 17, 2010 45.71 45.71 43.84 44.28 827,004 -1.38(-3.02%)
Jun 16, 2010 46.36 46.39 45.19 45.66 911,324 +0.05(+0.11%)
Jun 15, 2010 44.92 45.70 44.08 45.61 645,809 +1.07(+2.40%)
Jun 14, 2010 45.12 45.74 44.42 44.54 840,511 +0.10(+0.23%)
Jun 11, 2010 43.44 44.50 43.42 44.44 684,760 +0.28(+0.63%)
Jun 10, 2010 43.41 44.45 43.41 44.16 821,864 +1.84(+4.35%)
Jun 09, 2010 42.64 43.86 42.00 42.32 755,660 +0.17(+0.40%)
Jun 08, 2010 41.27 42.22 41.05 42.15 914,475 +0.91(+2.21%)
Jun 07, 2010 42.88 43.12 41.22 41.24 1,236,733 -1.50(-3.51%)
Jun 04, 2010 42.74 44.90 42.51 42.74 836,349 -2.49(-5.51%)
Jun 03, 2010 46.42 46.50 44.30 45.23 754,474 -0.60(-1.31%)
Jun 02, 2010 43.82 45.85 43.82 45.83 1,880 +2.16(+4.95%)
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.