Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.21 15.63 15.19 15.50 216,234 +0.30(+1.98%)
Sep 29, 2004 15.55 15.55 15.06 15.20 220,205 -0.38(-2.46%)
Sep 28, 2004 14.83 15.59 14.83 15.58 381,100 +0.78(+5.30%)
Sep 27, 2004 14.50 14.96 14.50 14.79 318,587 +0.28(+1.94%)
Sep 24, 2004 14.35 14.69 14.35 14.51 122,720 +0.16(+1.12%)
Sep 23, 2004 14.55 14.57 14.29 14.35 206,242 -0.20(-1.37%)
Sep 22, 2004 14.85 14.85 14.52 14.55 284,896 -0.37(-2.48%)
Sep 21, 2004 14.91 15.01 14.66 14.92 236,858 -0.02(-0.10%)
Sep 20, 2004 14.68 15.11 14.66 14.94 236,346 -0.19(-1.24%)
Sep 17, 2004 15.18 15.25 14.97 15.12 276,057 +0.04(+0.26%)
Sep 16, 2004 15.17 15.35 15.07 15.09 273,495 -0.02(-0.16%)
Sep 15, 2004 15.37 15.44 15.03 15.11 341,517 -0.27(-1.73%)
Sep 14, 2004 15.82 15.82 15.31 15.37 223,280 -0.50(-3.17%)
Sep 13, 2004 15.78 16.03 15.77 15.88 136,555 +0.15(+0.94%)
Sep 10, 2004 15.86 15.86 15.66 15.73 232,375 -0.17(-1.08%)
Sep 09, 2004 15.63 15.98 15.49 15.90 296,682 +0.54(+3.51%)
Sep 08, 2004 15.57 15.72 15.34 15.36 169,093 -0.17(-1.08%)
Sep 07, 2004 15.16 15.64 15.16 15.53 181,134 +0.37(+2.42%)
Sep 03, 2004 15.33 15.42 15.16 15.16 158,076 -0.17(-1.09%)
Sep 02, 2004 14.87 15.33 14.82 15.33 245,697 +0.50(+3.40%)
Sep 01, 2004 14.83 14.95 14.68 14.83 164,481 +0.02(+0.16%)
Aug 31, 2004 14.81 14.84 14.61 14.80 181,903 +0.04(+0.24%)
Aug 30, 2004 14.90 15.00 14.76 14.77 157,180 -0.19(-1.28%)
Aug 27, 2004 14.69 14.97 14.67 14.96 114,266 +0.23(+1.56%)
Aug 26, 2004 14.86 14.87 14.60 14.73 118,621 -0.13(-0.89%)
Aug 25, 2004 14.64 14.86 14.47 14.86 150,518 +0.14(+0.95%)
Aug 24, 2004 14.70 14.93 14.55 14.72 158,973 +0.07(+0.45%)
Aug 23, 2004 14.98 15.00 14.56 14.66 236,987 -0.23(-1.55%)
Aug 20, 2004 14.75 14.94 14.71 14.89 242,367 +0.13(+0.87%)
Aug 19, 2004 14.97 15.03 14.71 14.76 205,858 -0.21(-1.43%)
Aug 18, 2004 14.81 15.03 14.71 14.97 148,341 +0.09(+0.58%)
Aug 17, 2004 15.08 15.11 14.83 14.89 127,460 -0.10(-0.65%)
Aug 16, 2004 14.64 15.07 14.64 14.98 142,576 +0.35(+2.37%)
Aug 13, 2004 14.53 14.83 14.53 14.64 157,436 +0.17(+1.16%)
Aug 12, 2004 14.94 14.94 14.43 14.47 177,804 -0.57(-3.76%)
Aug 11, 2004 14.82 15.19 14.59 15.04 406,464 +0.12(+0.81%)
Aug 10, 2004 14.24 14.93 14.24 14.91 290,405 +0.73(+5.17%)
Aug 09, 2004 14.22 14.40 14.11 14.18 246,850 -0.04(-0.30%)
Aug 06, 2004 14.68 14.68 14.17 14.22 355,864 -0.56(-3.78%)
Aug 05, 2004 15.10 15.14 14.78 14.78 226,738 -0.28(-1.84%)
Aug 04, 2004 15.27 15.27 15.03 15.06 288,099 -0.18(-1.15%)
Aug 03, 2004 15.61 15.67 15.23 15.23 356,377 -0.58(-3.68%)
Aug 02, 2004 15.45 15.89 15.42 15.82 287,971 +0.27(+1.76%)
Jul 30, 2004 15.34 15.62 15.34 15.54 171,783 +0.16(+1.04%)
Jul 29, 2004 15.23 15.48 15.08 15.38 172,552 +0.16(+1.03%)
Jul 28, 2004 15.19 15.36 15.08 15.23 268,243 +0.00(+0.03%)
Jul 27, 2004 14.65 15.28 14.65 15.22 387,249 +0.48(+3.28%)
Jul 26, 2004 14.68 14.81 14.59 14.74 379,691 +0.23(+1.59%)
Jul 23, 2004 14.92 14.92 14.43 14.51 538,921 -0.41(-2.75%)
Jul 22, 2004 15.04 15.14 14.58 14.92 559,417 -0.12(-0.80%)
Jul 21, 2004 15.93 15.93 14.99 15.04 542,636 -0.89(-5.59%)
Jul 20, 2004 15.70 15.95 15.46 15.93 573,892 +0.23(+1.44%)
Jul 19, 2004 15.97 16.00 15.69 15.70 331,781 -0.30(-1.85%)
Jul 16, 2004 16.12 16.24 15.94 16.00 483,965 -0.00(-0.02%)
Jul 15, 2004 16.58 16.69 15.73 16.00 609,761 -0.24(-1.49%)
Jul 14, 2004 16.35 16.45 16.12 16.25 386,609 -0.11(-0.64%)
Jul 13, 2004 16.12 16.35 16.08 16.35 272,855 +0.33(+2.05%)
Jul 12, 2004 16.16 16.24 15.95 16.02 214,441 -0.10(-0.63%)
Jul 09, 2004 15.86 16.25 15.80 16.12 211,366 +0.26(+1.65%)
Jul 08, 2004 16.00 16.15 15.85 15.86 346,897 -0.29(-1.79%)
Jul 07, 2004 15.78 16.40 15.62 16.15 346,513 +0.53(+3.40%)
Jul 06, 2004 15.52 16.04 15.49 15.62 282,591 +0.16(+1.04%)
Jul 02, 2004 15.46 15.60 15.34 15.46 131,431 +0.02(+0.13%)
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.