Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 10.66 10.87 10.60 10.77 67,893 +0.00(+0.00%)
Mar 28, 2002 10.66 10.87 10.60 10.77 67,893 +0.14(+1.32%)
Mar 27, 2002 10.46 10.69 10.45 10.63 28,694 +0.17(+1.60%)
Mar 26, 2002 10.44 10.50 10.32 10.46 39,583 -0.04(-0.37%)
Mar 25, 2002 10.62 10.66 10.44 10.50 29,591 -0.07(-0.70%)
Mar 22, 2002 10.62 10.73 10.42 10.57 35,740 -0.00(-0.04%)
Mar 21, 2002 10.53 10.58 10.50 10.58 40,095 +0.08(+0.78%)
Mar 20, 2002 10.54 10.56 10.41 10.50 16,909 -0.04(-0.41%)
Mar 19, 2002 10.54 10.54 10.52 10.54 26,516 +0.00(+0.00%)
Mar 18, 2002 10.53 10.57 10.44 10.54 29,335 +0.02(+0.19%)
Mar 15, 2002 10.19 10.54 10.19 10.52 61,232 +0.15(+1.47%)
Mar 14, 2002 10.19 10.51 10.18 10.37 51,112 +0.18(+1.72%)
Mar 13, 2002 10.44 10.44 10.17 10.19 32,153 -0.34(-3.22%)
Mar 12, 2002 10.50 10.55 10.49 10.53 29,207 -0.00(-0.04%)
Mar 11, 2002 10.28 10.54 10.27 10.53 24,083 -0.00(-0.04%)
Mar 08, 2002 10.61 10.68 10.54 10.54 110,295 -0.07(-0.66%)
Mar 07, 2002 10.58 10.61 10.30 10.61 34,971 -0.01(-0.11%)
Mar 06, 2002 10.27 10.66 10.25 10.62 52,265 +0.37(+3.66%)
Mar 05, 2002 10.30 10.30 10.11 10.25 75,579 -0.05(-0.49%)
Mar 04, 2002 10.32 10.36 10.29 10.30 36,508 -0.03(-0.26%)
Mar 01, 2002 10.15 10.32 10.12 10.32 53,033 +0.18(+1.73%)
Feb 28, 2002 10.09 10.17 10.08 10.15 45,732 +0.00(+0.00%)
Feb 27, 2002 10.13 10.20 10.09 10.15 29,975 +0.02(+0.15%)
Feb 26, 2002 10.15 10.21 10.13 10.13 65,587 -0.05(-0.46%)
Feb 25, 2002 10.25 10.25 10.09 10.18 43,170 -0.09(-0.84%)
Feb 22, 2002 10.25 10.34 10.15 10.27 41,376 +0.02(+0.19%)
Feb 21, 2002 10.34 10.50 10.25 10.25 33,178 -0.05(-0.53%)
Feb 20, 2002 10.19 10.30 10.15 10.30 32,793 +0.09(+0.92%)
Feb 19, 2002 10.23 10.23 10.11 10.21 40,992 -0.00(-0.04%)
Feb 18, 2002 10.11 10.33 10.11 10.21 43,938 +0.00(+0.00%)
Feb 15, 2002 10.11 10.33 10.11 10.21 43,938 +0.10(+1.00%)
Feb 14, 2002 10.25 10.25 10.10 10.11 37,661 -0.14(-1.33%)
Feb 13, 2002 10.15 10.28 10.15 10.25 49,575 +0.02(+0.19%)
Feb 12, 2002 10.15 10.23 10.13 10.23 68,405 +0.04(+0.38%)
Feb 11, 2002 10.05 10.25 10.05 10.19 118,109 +0.23(+2.35%)
Feb 08, 2002 9.992 9.992 9.914 9.953 49,318 +0.04(+0.39%)
Feb 07, 2002 10.05 10.11 9.914 9.914 40,736 -0.14(-1.36%)
Feb 06, 2002 10.10 10.13 10.05 10.05 37,277 -0.06(-0.58%)
Feb 05, 2002 10.28 10.28 10.11 10.11 48,422 +0.00(+0.00%)
Feb 04, 2002 10.11 10.11 10.11 10.11 43,938 +0.00(+0.00%)
Feb 01, 2002 10.15 10.15 10.03 10.11 30,616 -0.04(-0.38%)
Jan 31, 2002 10.16 10.23 10.08 10.15 119,262 +0.00(+0.00%)
Jan 30, 2002 10.24 10.34 10.14 10.15 120,415 -0.09(-0.88%)
Jan 29, 2002 10.20 10.27 10.17 10.24 34,202 +0.04(+0.38%)
Jan 28, 2002 10.07 10.25 10.07 10.20 54,571 +0.10(+1.01%)
Jan 25, 2002 9.992 10.14 9.988 10.10 36,508 +0.11(+1.05%)
Jan 24, 2002 9.953 10.05 9.930 9.992 46,372 +0.01(+0.12%)
Jan 23, 2002 9.602 10.04 9.551 9.980 92,488 +0.35(+3.65%)
Jan 22, 2002 9.680 9.731 9.539 9.629 47,525 -0.07(-0.72%)
Jan 21, 2002 9.680 9.875 9.680 9.699 30,872 +0.00(+0.00%)
Jan 18, 2002 9.680 9.875 9.680 9.699 30,488 -0.08(-0.80%)
Jan 17, 2002 9.699 9.883 9.629 9.777 34,074 +0.05(+0.52%)
Jan 16, 2002 9.836 9.836 9.660 9.727 35,355 -0.07(-0.72%)
Jan 15, 2002 9.695 9.836 9.465 9.797 37,021 +0.10(+1.01%)
Jan 14, 2002 9.957 10.13 9.621 9.699 39,327 -0.26(-2.59%)
Jan 11, 2002 10.07 10.15 9.957 9.957 30,488 -0.11(-1.12%)
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.