Reliance Steel & Aluminum Company (NY: RS )

158.20 USD -3.58 (-2.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.16 32.72 32.02 32.14 563,000 -0.02(-0.06%)
Sep 28, 2006 32.36 32.48 31.76 32.16 823,400 -0.20(-0.62%)
Sep 27, 2006 33.35 33.35 31.78 32.36 1,279,500 -0.70(-2.12%)
Sep 26, 2006 31.00 33.22 30.46 33.06 2,316,000 +3.84(+13.14%)
Sep 25, 2006 28.70 29.30 28.43 29.22 751,100 -0.13(-0.44%)
Sep 22, 2006 30.25 30.64 29.25 29.35 722,000 -0.90(-2.98%)
Sep 21, 2006 30.31 31.10 30.12 30.25 767,500 -0.06(-0.20%)
Sep 20, 2006 30.70 30.78 30.05 30.31 815,000 -0.06(-0.20%)
Sep 19, 2006 30.99 31.13 29.76 30.37 656,600 -0.68(-2.19%)
Sep 18, 2006 30.62 31.62 30.36 31.05 765,400 +0.45(+1.47%)
Sep 15, 2006 31.04 31.16 30.50 30.60 849,700 -0.12(-0.39%)
Sep 14, 2006 31.40 31.71 30.49 30.72 962,200 -0.90(-2.85%)
Sep 13, 2006 30.98 31.73 30.70 31.62 1,003,600 +1.35(+4.46%)
Sep 12, 2006 30.25 30.78 29.96 30.27 721,500 +0.46(+1.54%)
Sep 11, 2006 31.28 31.28 29.68 29.81 757,300 -1.69(-5.37%)
Sep 08, 2006 31.91 32.10 31.36 31.50 659,700 -0.41(-1.28%)
Sep 07, 2006 32.17 32.34 31.29 31.91 945,100 -0.43(-1.33%)
Sep 06, 2006 32.93 33.16 32.24 32.34 889,900 -0.83(-2.50%)
Sep 05, 2006 33.09 33.45 32.55 33.17 729,800 +0.17(+0.52%)
Sep 01, 2006 32.50 33.42 32.38 33.00 522,900 +0.23(+0.70%)
Aug 31, 2006 32.90 33.17 32.43 32.77 662,600 +0.18(+0.55%)
Aug 30, 2006 33.59 33.70 32.45 32.59 1,133,800 -0.67(-2.01%)
Aug 29, 2006 32.80 33.56 31.13 33.26 2,538,000 +3.12(+10.35%)
Aug 28, 2006 30.45 30.60 29.80 30.14 665,200 -0.31(-1.02%)
Aug 25, 2006 30.58 31.22 30.41 30.45 453,000 -0.27(-0.88%)
Aug 24, 2006 31.43 31.48 30.34 30.72 807,600 -0.46(-1.48%)
Aug 23, 2006 32.45 32.76 31.02 31.18 1,211,100 -1.32(-4.06%)
Aug 22, 2006 32.58 32.82 32.16 32.50 838,000 -0.29(-0.88%)
Aug 21, 2006 33.00 33.51 32.75 32.79 686,500 -0.39(-1.18%)
Aug 18, 2006 33.44 33.77 32.90 33.18 876,200 -0.28(-0.84%)
Aug 17, 2006 33.75 34.15 33.11 33.46 880,400 -0.79(-2.31%)
Aug 16, 2006 33.65 34.30 33.29 34.25 770,400 +1.07(+3.22%)
Aug 15, 2006 32.73 33.34 32.57 33.18 697,700 +0.84(+2.60%)
Aug 14, 2006 32.56 32.90 32.12 32.34 774,400 -0.22(-0.68%)
Aug 11, 2006 32.75 33.08 32.15 32.56 1,025,100 -0.19(-0.58%)
Aug 10, 2006 32.84 33.00 31.81 32.75 1,076,500 -0.09(-0.27%)
Aug 09, 2006 34.20 34.34 32.75 32.84 1,129,000 -1.08(-3.18%)
Aug 08, 2006 33.87 34.45 33.60 33.92 1,400,400 +0.30(+0.89%)
Aug 07, 2006 33.40 34.11 33.22 33.62 688,800 +0.22(+0.66%)
Aug 04, 2006 35.40 35.64 33.22 33.40 1,069,600 -1.23(-3.55%)
Aug 03, 2006 33.90 34.90 33.83 34.63 968,300 -0.03(-0.09%)
Aug 02, 2006 34.50 35.04 34.10 34.66 1,103,300 +0.55(+1.61%)
Aug 01, 2006 35.00 35.35 33.60 34.11 1,449,800 -1.74(-4.85%)
Jul 31, 2006 36.04 36.40 35.50 35.85 1,336,300 -0.19(-0.53%)
Jul 28, 2006 36.56 37.00 35.36 36.04 1,630,400 -0.27(-0.74%)
Jul 27, 2006 37.40 37.70 36.08 36.31 1,059,400 -0.68(-1.84%)
Jul 26, 2006 37.81 37.87 36.41 36.99 1,157,000 -1.12(-2.94%)
Jul 25, 2006 37.65 38.22 36.96 38.11 1,049,600 +1.42(+3.87%)
Jul 24, 2006 36.55 37.16 36.08 36.69 1,105,700 +0.14(+0.38%)
Jul 21, 2006 37.65 37.80 36.02 36.55 2,154,700 +0.84(+2.35%)
Jul 20, 2006 39.62 40.16 35.63 35.71 1,813,500 -4.14(-10.38%)
Jul 19, 2006 38.58 39.85 38.55 39.85 552,200 +1.30(+3.36%)
Jul 18, 2006 38.29 38.91 37.85 38.55 500,000 +0.70(+1.85%)
Jul 17, 2006 38.17 38.44 37.30 37.85 502,600 -0.65(-1.69%)
Jul 14, 2006 38.29 38.78 37.75 38.50 508,000 +0.21(+0.54%)
Jul 13, 2006 39.47 39.65 38.22 38.29 635,700 -1.18(-2.99%)
Jul 12, 2006 40.51 41.04 39.34 39.47 745,000 -0.91(-2.25%)
Jul 11, 2006 40.45 40.47 39.38 40.38 523,800 -0.07(-0.16%)
Jul 10, 2006 40.68 41.28 40.24 40.45 571,300 -0.10(-0.26%)
Jul 07, 2006 40.83 41.40 40.40 40.55 727,800 -0.28(-0.69%)
Jul 06, 2006 41.58 42.18 40.66 40.83 894,900 -0.74(-1.78%)
Jul 05, 2006 41.83 42.04 40.13 41.58 876,400 -0.25(-0.60%)
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.