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 (%)
Nov 30, 2012 45.77 45.89 45.22 45.57 739,412 -0.15(-0.32%)
Nov 29, 2012 46.11 46.43 45.39 45.72 470,849 +0.15(+0.32%)
Nov 28, 2012 44.87 45.62 44.51 45.57 367,422 +0.36(+0.80%)
Nov 27, 2012 45.45 45.91 45.16 45.21 596,587 -0.27(-0.59%)
Nov 26, 2012 45.78 46.02 45.11 45.48 446,881 -0.32(-0.70%)
Nov 23, 2012 45.45 45.89 45.34 45.80 276,145 +0.60(+1.32%)
Nov 21, 2012 45.09 45.48 44.94 45.20 455,942 +0.14(+0.30%)
Nov 20, 2012 44.70 45.31 44.62 45.06 988,524 +0.17(+0.38%)
Nov 19, 2012 44.22 45.02 44.22 44.90 747,191 +1.43(+3.29%)
Nov 16, 2012 43.36 43.82 42.71 43.46 849,287 +0.26(+0.60%)
Nov 15, 2012 43.74 44.24 43.18 43.21 742,116 -0.64(-1.45%)
Nov 14, 2012 44.77 44.86 43.67 43.84 636,890 -0.71(-1.59%)
Nov 13, 2012 43.96 44.96 43.96 44.55 643,281 -0.11(-0.25%)
Nov 12, 2012 45.27 45.28 44.39 44.66 478,994 +0.01(+0.02%)
Nov 09, 2012 43.91 45.37 43.64 44.65 954,773 +0.60(+1.35%)
Nov 08, 2012 44.41 44.59 43.87 44.06 676,858 -0.56(-1.24%)
Nov 07, 2012 43.63 45.46 43.63 44.61 1,149,864 -1.39(-3.03%)
Nov 06, 2012 45.46 46.46 45.23 46.01 855,291 +0.77(+1.71%)
Nov 05, 2012 44.81 45.52 44.61 45.23 714,054 +0.41(+0.92%)
Nov 02, 2012 47.11 47.20 44.67 44.82 1,436,748 -2.03(-4.33%)
Nov 01, 2012 44.30 46.85 43.63 46.85 1,071,439 +3.14(+7.18%)
Oct 31, 2012 44.13 44.13 43.33 43.71 522,296 -0.47(-1.07%)
Oct 26, 2012 44.18 44.19 44.19 44.19 606,257 +0.13(+0.29%)
Oct 25, 2012 42.78 44.12 42.48 44.06 1,071,718 +2.14(+5.10%)
Oct 24, 2012 42.66 42.66 41.83 41.92 654,108 -0.35(-0.84%)
Oct 23, 2012 42.06 42.54 41.65 42.27 557,171 -0.13(-0.30%)
Oct 19, 2012 42.44 42.69 42.18 42.40 458,419 -0.19(-0.45%)
Oct 18, 2012 42.57 43.02 42.31 42.60 867,022 -0.28(-0.66%)
Oct 17, 2012 42.86 43.78 42.23 42.88 1,651,649 +0.26(+0.60%)
Oct 16, 2012 41.63 42.74 41.53 42.62 717,532 +1.30(+3.15%)
Oct 15, 2012 40.62 41.34 40.19 41.32 357,548 +0.82(+2.03%)
Oct 12, 2012 40.75 40.99 40.00 40.50 597,731 -0.23(-0.57%)
Oct 11, 2012 40.59 40.95 40.36 40.73 928,045 +0.41(+1.02%)
Oct 10, 2012 40.91 40.98 40.05 40.32 791,811 -0.64(-1.57%)
Oct 09, 2012 41.57 42.30 40.83 40.96 814,489 -0.55(-1.32%)
Oct 08, 2012 41.16 41.91 41.11 41.51 543,959 -0.16(-0.39%)
Oct 05, 2012 42.36 42.43 41.50 41.67 437,918 -0.27(-0.65%)
Oct 04, 2012 41.40 42.17 41.32 41.94 386,075 +0.84(+2.04%)
Oct 03, 2012 41.54 41.70 40.92 41.11 401,723 -0.39(-0.95%)
Oct 02, 2012 41.76 41.96 41.17 41.50 463,492 +0.04(+0.10%)
Oct 01, 2012 42.45 42.62 41.24 41.46 910,342 -0.65(-1.55%)
Sep 28, 2012 42.36 42.36 41.45 42.11 510,559 -0.57(-1.34%)
Sep 27, 2012 42.21 42.71 41.59 42.68 551,638 +0.84(+2.00%)
Sep 26, 2012 41.47 42.27 40.83 41.85 562,302 +0.37(+0.89%)
Sep 25, 2012 43.37 43.37 41.46 41.48 741,622 -1.50(-3.48%)
Sep 24, 2012 43.05 43.42 42.70 42.97 439,039 -0.39(-0.89%)
Sep 21, 2012 44.36 44.48 43.27 43.36 857,004 -0.42(-0.96%)
Sep 20, 2012 43.29 43.89 42.67 43.78 455,686 -0.09(-0.20%)
Sep 19, 2012 43.87 44.30 43.53 43.87 474,329 -0.02(-0.04%)
Sep 18, 2012 43.62 44.20 42.77 43.88 751,653 -0.35(-0.80%)
Sep 17, 2012 45.74 45.74 44.04 44.24 842,142 -2.15(-4.63%)
Sep 14, 2012 46.41 47.30 46.04 46.38 778,618 +0.43(+0.93%)
Sep 13, 2012 45.02 46.58 44.57 45.96 558,943 +0.95(+2.11%)
Sep 12, 2012 45.05 45.19 44.04 45.01 522,431 +0.17(+0.38%)
Sep 11, 2012 44.16 45.03 44.09 44.84 535,339 +0.80(+1.81%)
Sep 10, 2012 43.81 44.63 43.80 44.04 552,424 +0.21(+0.48%)
Sep 07, 2012 42.74 43.86 42.39 43.83 395,760 +1.72(+4.09%)
Sep 06, 2012 41.82 42.64 41.73 42.11 481,152 +0.75(+1.81%)
Sep 05, 2012 41.57 41.81 41.24 41.36 358,708 -0.21(-0.50%)
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.