Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

176.65 +4.04 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.65 20.01 19.65 19.91 134,100 +0.21(+1.04%)
Jul 29, 2004 19.51 19.82 19.32 19.70 134,700 +0.20(+1.03%)
Jul 28, 2004 19.46 19.68 19.32 19.50 209,400 +0.00(+0.03%)
Jul 27, 2004 18.77 19.57 18.77 19.50 302,300 +0.62(+3.28%)
Jul 26, 2004 18.80 18.98 18.68 18.88 296,400 +0.29(+1.59%)
Jul 23, 2004 19.11 19.11 18.48 18.59 420,700 -0.52(-2.75%)
Jul 22, 2004 19.27 19.40 18.68 19.11 436,700 -0.16(-0.80%)
Jul 21, 2004 20.41 20.41 19.20 19.27 423,600 -1.14(-5.59%)
Jul 20, 2004 20.11 20.43 19.81 20.41 448,000 +0.29(+1.44%)
Jul 19, 2004 20.46 20.50 20.10 20.11 259,000 -0.38(-1.85%)
Jul 16, 2004 20.65 20.80 20.42 20.50 377,800 -0.00(-0.02%)
Jul 15, 2004 21.24 21.38 20.16 20.50 476,000 -0.31(-1.49%)
Jul 14, 2004 20.95 21.07 20.65 20.81 301,800 -0.14(-0.64%)
Jul 13, 2004 20.65 20.95 20.60 20.95 213,000 +0.42(+2.05%)
Jul 12, 2004 20.70 20.80 20.43 20.52 167,400 -0.13(-0.63%)
Jul 09, 2004 20.32 20.82 20.23 20.66 165,000 +0.34(+1.65%)
Jul 08, 2004 20.50 20.69 20.30 20.32 270,800 -0.37(-1.79%)
Jul 07, 2004 20.22 21.01 20.02 20.69 270,500 +0.68(+3.40%)
Jul 06, 2004 19.89 20.55 19.84 20.01 220,600 +0.21(+1.04%)
Jul 02, 2004 19.80 19.98 19.65 19.80 102,600 +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.