Reliance Steel & Aluminum Company (NY: RS )

144.08 USD -2.35 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.66 52.66 51.53 52.35 410,717 -0.71(-1.34%)
Sep 27, 2012 52.47 53.09 51.70 53.06 443,762 +1.04(+2.00%)
Sep 26, 2012 51.55 52.54 50.75 52.02 452,341 +0.46(+0.89%)
Sep 25, 2012 53.91 53.91 51.54 51.56 596,594 -1.86(-3.48%)
Sep 24, 2012 53.52 53.98 53.08 53.42 353,183 -0.48(-0.89%)
Sep 21, 2012 55.14 55.29 53.79 53.90 689,412 -0.52(-0.96%)
Sep 20, 2012 53.81 54.56 53.04 54.42 366,574 -0.11(-0.20%)
Sep 19, 2012 54.53 55.07 54.11 54.53 381,572 -0.02(-0.04%)
Sep 18, 2012 54.23 54.95 53.17 54.55 604,663 -0.44(-0.80%)
Sep 17, 2012 56.86 56.86 54.74 54.99 677,457 -2.67(-4.63%)
Sep 14, 2012 57.69 58.80 57.23 57.66 626,355 +0.53(+0.93%)
Sep 13, 2012 55.97 57.90 55.41 57.13 449,639 +1.18(+2.11%)
Sep 12, 2012 56.00 56.17 54.74 55.95 420,267 +0.21(+0.38%)
Sep 11, 2012 54.89 55.98 54.81 55.74 430,651 +0.99(+1.81%)
Sep 10, 2012 54.46 55.48 54.45 54.75 444,395 +0.26(+0.48%)
Sep 07, 2012 53.12 54.52 52.69 54.49 318,367 +2.14(+4.09%)
Sep 06, 2012 51.99 53.00 51.88 52.35 387,060 +0.93(+1.81%)
Sep 05, 2012 51.68 51.98 51.27 51.42 288,561 -0.26(-0.50%)
Sep 04, 2012 51.44 51.97 50.58 51.68 477,755 +0.25(+0.49%)
Aug 31, 2012 51.47 51.66 50.77 51.43 290,325 +0.50(+0.98%)
Aug 30, 2012 51.60 51.63 50.32 50.93 319,075 -1.04(-2.00%)
Aug 29, 2012 52.29 52.41 51.58 51.97 319,599 -0.38(-0.73%)
Aug 27, 2012 52.80 52.90 51.89 52.35 296,902 -0.03(-0.06%)
Aug 24, 2012 52.42 52.68 51.90 52.38 235,365 -0.26(-0.49%)
Aug 23, 2012 53.46 53.46 52.37 52.64 492,232 -0.80(-1.50%)
Aug 22, 2012 53.19 53.63 52.64 53.44 281,627 -0.02(-0.04%)
Aug 21, 2012 53.57 54.46 53.17 53.46 269,342 +0.05(+0.09%)
Aug 20, 2012 52.75 53.42 52.58 53.41 273,381 +0.46(+0.87%)
Aug 17, 2012 52.94 53.30 52.67 52.95 270,348 +0.10(+0.19%)
Aug 16, 2012 52.23 53.16 52.00 52.85 171,549 +0.68(+1.30%)
Aug 15, 2012 51.90 52.34 51.59 52.17 330,752 -0.18(-0.34%)
Aug 14, 2012 53.19 53.42 52.13 52.35 277,238 -0.45(-0.85%)
Aug 13, 2012 53.20 53.33 52.00 52.80 301,311 -0.67(-1.25%)
Aug 10, 2012 52.75 53.57 52.48 53.47 211,546 +0.41(+0.77%)
Aug 09, 2012 52.64 53.63 52.39 53.06 285,410 +0.27(+0.51%)
Aug 08, 2012 52.63 53.80 52.63 52.79 300,290 -0.12(-0.23%)
Aug 07, 2012 52.83 53.58 52.70 52.91 398,426 +0.38(+0.72%)
Aug 06, 2012 51.86 53.17 51.86 52.53 336,431 +1.02(+1.98%)
Aug 03, 2012 51.17 52.12 50.80 51.51 361,707 +1.48(+2.96%)
Aug 02, 2012 50.65 51.58 49.23 50.03 526,306 -1.08(-2.11%)
Aug 01, 2012 51.75 51.93 50.65 51.11 681,142 -0.37(-0.72%)
Jul 31, 2012 50.28 52.09 50.21 51.48 1,092,482 +1.26(+2.51%)
Jul 30, 2012 49.66 50.31 49.22 50.22 753,825 +0.57(+1.15%)
Jul 27, 2012 48.42 49.95 48.06 49.65 727,221 +1.55(+3.22%)
Jul 26, 2012 46.09 48.46 46.09 48.10 1,353,428 +3.12(+6.94%)
Jul 25, 2012 46.00 46.23 44.91 44.98 1,351,348 -0.74(-1.62%)
Jul 24, 2012 47.70 47.86 45.39 45.72 904,226 -1.88(-3.95%)
Jul 23, 2012 46.97 47.86 46.43 47.60 513,560 -0.71(-1.47%)
Jul 20, 2012 49.10 49.40 48.19 48.31 475,087 -1.14(-2.31%)
Jul 19, 2012 49.95 50.14 49.34 49.45 436,109 -0.34(-0.68%)
Jul 18, 2012 48.75 49.83 48.75 49.79 450,102 +0.75(+1.53%)
Jul 17, 2012 49.59 49.81 48.24 49.04 472,588 -0.33(-0.67%)
Jul 16, 2012 49.46 49.66 48.88 49.37 372,244 -0.34(-0.68%)
Jul 13, 2012 48.36 49.87 48.27 49.71 450,762 +1.65(+3.43%)
Jul 12, 2012 49.52 51.81 47.35 48.06 1,277,845 -1.85(-3.71%)
Jul 11, 2012 50.58 51.04 49.65 49.91 342,191 -0.51(-1.01%)
Jul 10, 2012 51.75 51.75 49.95 50.42 431,874 -0.33(-0.65%)
Jul 09, 2012 50.86 51.07 50.30 50.75 363,978 -0.33(-0.65%)
Jul 06, 2012 51.19 51.67 50.85 51.08 437,093 -0.88(-1.69%)
Jul 05, 2012 51.30 52.50 50.82 51.96 490,213 +0.65(+1.27%)
Jul 03, 2012 50.36 51.75 50.28 51.31 414,898 +1.16(+2.31%)
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.