Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.89 -0.60 (-0.29%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.34 27.75 26.92 26.99 532,430 -1.02(-3.65%)
Sep 29, 2011 28.65 28.84 27.14 28.02 632,071 +0.21(+0.74%)
Sep 28, 2011 29.76 29.84 27.60 27.81 974,032 -1.88(-6.34%)
Sep 27, 2011 29.02 30.71 28.93 29.69 1,004,429 +1.59(+5.65%)
Sep 26, 2011 27.92 28.16 26.49 28.11 578,509 +0.98(+3.60%)
Sep 23, 2011 26.37 27.62 26.37 27.13 581,402 +0.40(+1.48%)
Sep 22, 2011 27.78 27.96 25.99 26.73 1,002,961 -2.16(-7.47%)
Sep 21, 2011 30.15 30.15 28.88 28.89 680,123 -1.36(-4.49%)
Sep 20, 2011 31.46 31.68 30.24 30.25 575,034 -1.15(-3.67%)
Sep 19, 2011 31.42 31.56 30.77 31.40 772,697 -0.81(-2.51%)
Sep 16, 2011 32.68 32.91 31.82 32.21 795,539 -0.32(-0.98%)
Sep 15, 2011 32.40 32.68 32.01 32.53 687,720 +0.47(+1.46%)
Sep 14, 2011 31.86 32.46 30.97 32.06 901,875 +0.48(+1.53%)
Sep 13, 2011 30.75 31.70 30.14 31.57 1,078,202 +1.02(+3.32%)
Sep 12, 2011 30.16 30.99 29.79 30.56 723,072 +0.00(+0.00%)
Sep 09, 2011 31.14 31.43 30.36 30.56 649,130 -0.98(-3.10%)
Sep 08, 2011 31.64 32.07 31.39 31.53 570,002 -0.44(-1.37%)
Sep 07, 2011 31.36 32.19 31.36 31.97 696,857 +1.35(+4.41%)
Sep 06, 2011 29.76 30.71 29.06 30.62 1,259,051 -0.17(-0.54%)
Sep 02, 2011 31.30 32.09 30.50 30.79 379,224 -1.42(-4.41%)
Sep 01, 2011 32.89 33.24 32.15 32.21 512,192 -0.68(-2.08%)
Aug 31, 2011 34.26 34.65 32.61 32.89 1,844,395 +0.38(+1.17%)
Aug 30, 2011 31.83 32.87 31.73 32.51 637,137 +0.07(+0.22%)
Aug 29, 2011 31.53 32.49 31.36 32.44 479,086 +1.56(+5.06%)
Aug 26, 2011 29.49 31.04 29.16 30.88 519,583 +1.10(+3.68%)
Aug 25, 2011 30.81 30.97 29.59 29.78 515,974 -0.71(-2.34%)
Aug 24, 2011 30.15 30.62 29.69 30.49 393,404 +0.33(+1.08%)
Aug 23, 2011 29.38 30.17 29.20 30.17 674,475 +0.90(+3.09%)
Aug 22, 2011 30.56 30.65 29.14 29.26 671,590 -0.33(-1.13%)
Aug 19, 2011 29.34 30.84 29.29 29.60 1,215,315 -0.13(-0.43%)
Aug 18, 2011 30.94 30.94 29.16 29.72 1,315,357 -2.29(-7.16%)
Aug 17, 2011 32.37 32.90 31.83 32.02 599,431 -0.34(-1.05%)
Aug 16, 2011 32.23 32.95 32.03 32.36 1,018,038 -0.43(-1.30%)
Aug 15, 2011 32.63 32.83 32.47 32.79 522,851 +0.53(+1.64%)
Aug 12, 2011 32.29 32.72 31.93 32.26 661,609 +0.35(+1.09%)
Aug 11, 2011 30.81 32.28 29.84 31.91 1,765,179 +1.38(+4.54%)
Aug 10, 2011 30.57 32.25 29.88 30.52 2,846,287 -0.89(-2.82%)
Aug 09, 2011 32.33 31.42 29.25 31.41 1,875,049 +1.90(+6.44%)
Aug 08, 2011 32.33 32.62 29.51 29.51 3,221,088 -4.08(-12.13%)
Aug 05, 2011 34.54 34.97 32.31 33.59 1,616,624 -0.41(-1.21%)
Aug 04, 2011 35.15 35.69 34.00 34.00 1,826,992 -2.13(-5.89%)
Aug 03, 2011 36.31 36.44 34.88 36.13 1,077,323 -0.11(-0.31%)
Aug 02, 2011 36.45 37.20 36.21 36.24 1,325,401 -0.58(-1.57%)
Aug 01, 2011 37.73 37.90 36.36 36.82 887,852 -0.39(-1.04%)
Jul 29, 2011 36.76 37.47 36.25 37.20 823,859 -0.13(-0.36%)
Jul 28, 2011 37.20 38.59 37.08 37.34 1,468,332 -0.01(-0.02%)
Jul 27, 2011 38.61 38.79 37.23 37.35 1,044,125 -1.56(-4.01%)
Jul 26, 2011 39.69 39.69 38.83 38.90 1,001,197 -0.91(-2.29%)
Jul 25, 2011 39.47 40.05 39.38 39.81 755,910 -0.09(-0.24%)
Jul 22, 2011 39.86 40.00 39.80 39.91 462,202 +0.09(+0.24%)
Jul 21, 2011 39.32 39.87 39.16 39.81 894,009 +0.68(+1.74%)
Jul 20, 2011 39.35 39.35 38.94 39.13 656,389 -0.17(-0.44%)
Jul 19, 2011 39.09 39.33 38.98 39.31 922,991 +0.83(+2.16%)
Jul 18, 2011 38.87 39.11 38.32 38.48 966,694 -0.44(-1.12%)
Jul 15, 2011 38.33 38.94 37.99 38.91 1,103,428 +0.67(+1.76%)
Jul 14, 2011 38.72 39.11 38.14 38.24 1,148,589 -0.28(-0.72%)
Jul 13, 2011 38.51 39.57 38.36 38.52 847,299 +0.28(+0.75%)
Jul 12, 2011 38.37 38.78 38.21 38.23 527,972 -0.27(-0.70%)
Jul 11, 2011 38.60 38.83 38.22 38.50 1,166,808 -0.73(-1.86%)
Jul 08, 2011 38.78 39.28 38.58 39.23 1,121,424 -0.06(-0.14%)
Jul 07, 2011 39.21 39.40 39.06 39.28 1,581,964 +0.62(+1.60%)
Jul 06, 2011 38.85 38.97 38.29 38.67 1,348,342 -0.11(-0.29%)
Jul 05, 2011 39.48 39.48 38.73 38.78 1,739,478 -0.83(-2.10%)
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.