Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.71 +1.83 (+0.88%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.91 16.14 15.58 15.58 319,099 -0.34(-2.11%)
Nov 29, 2004 15.96 16.10 15.55 15.91 260,813 +0.00(+0.02%)
Nov 26, 2004 15.72 16.08 15.72 15.91 273,367 +0.33(+2.10%)
Nov 24, 2004 15.41 15.76 15.41 15.58 197,788 +0.14(+0.94%)
Nov 23, 2004 15.62 15.62 15.17 15.44 297,578 -0.18(-1.15%)
Nov 22, 2004 14.99 15.63 14.98 15.62 281,950 +0.61(+4.08%)
Nov 19, 2004 15.07 15.25 14.94 15.00 230,325 -0.10(-0.65%)
Nov 18, 2004 15.23 15.25 14.92 15.10 250,950 -0.12(-0.82%)
Nov 17, 2004 15.20 15.50 15.02 15.23 181,134 +0.18(+1.19%)
Nov 16, 2004 15.06 15.18 14.95 15.05 250,437 -0.02(-0.10%)
Nov 15, 2004 15.12 15.13 14.75 15.06 289,124 -0.00(-0.03%)
Nov 12, 2004 14.73 15.14 14.66 15.07 233,528 +0.39(+2.66%)
Nov 11, 2004 14.53 14.71 14.40 14.68 203,168 +0.15(+1.02%)
Nov 10, 2004 14.52 14.86 14.38 14.53 221,102 -0.00(-0.03%)
Nov 09, 2004 14.34 14.71 14.29 14.53 157,948 +0.19(+1.31%)
Nov 08, 2004 14.40 14.53 14.18 14.34 217,003 +0.04(+0.27%)
Nov 05, 2004 14.43 14.60 14.23 14.31 205,474 -0.11(-0.79%)
Nov 04, 2004 14.17 14.43 14.05 14.42 260,429 +0.21(+1.46%)
Nov 03, 2004 14.05 14.34 13.98 14.21 389,171 +0.37(+2.71%)
Nov 02, 2004 13.61 13.99 13.56 13.84 508,177 +0.48(+3.62%)
Nov 01, 2004 13.43 13.45 13.11 13.35 260,429 -0.04(-0.32%)
Oct 29, 2004 13.24 13.42 13.12 13.40 385,456 +0.17(+1.30%)
Oct 28, 2004 13.63 13.64 13.12 13.22 635,893 -0.83(-5.89%)
Oct 27, 2004 14.02 14.44 13.77 14.05 448,994 +0.10(+0.70%)
Oct 26, 2004 13.74 13.96 13.53 13.95 506,511 +0.33(+2.44%)
Oct 25, 2004 14.13 14.18 13.53 13.62 551,090 +0.15(+1.10%)
Oct 22, 2004 13.58 13.73 13.47 13.47 248,644 -0.09(-0.66%)
Oct 21, 2004 13.27 13.56 12.95 13.56 361,245 +0.20(+1.46%)
Oct 20, 2004 13.17 13.62 13.17 13.37 318,203 +0.21(+1.57%)
Oct 19, 2004 13.97 14.15 12.91 13.16 541,099 -0.71(-5.15%)
Oct 18, 2004 13.93 14.09 13.73 13.88 313,079 -0.12(-0.86%)
Oct 15, 2004 14.03 14.16 13.98 14.00 229,429 +0.01(+0.06%)
Oct 14, 2004 14.12 14.18 13.82 13.99 233,784 -0.09(-0.64%)
Oct 13, 2004 15.27 15.27 13.81 14.08 680,344 -1.19(-7.80%)
Oct 12, 2004 15.41 15.41 15.02 15.27 161,535 -0.14(-0.94%)
Oct 11, 2004 15.61 15.66 15.36 15.41 192,792 -0.10(-0.65%)
Oct 08, 2004 15.63 15.89 15.48 15.52 281,950 -0.18(-1.17%)
Oct 07, 2004 16.35 16.35 15.70 15.70 222,895 -0.66(-4.01%)
Oct 06, 2004 15.94 16.35 15.94 16.35 200,478 +0.37(+2.32%)
Oct 05, 2004 16.04 16.15 15.89 15.98 247,235 +0.00(+0.00%)
Oct 04, 2004 15.73 16.09 15.70 15.98 265,937 +0.26(+1.64%)
Oct 01, 2004 15.61 15.73 15.53 15.73 236,602 +0.23(+1.49%)
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%)
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.