Reliance Steel & Aluminum Company (NY: RS )

155.97 USD -1.18 (-0.75%)
Streaming Delayed Price Updated: 2:52 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.500 7.575 7.255 7.550 106,800 +0.05(+0.67%)
Mar 28, 2003 7.650 7.675 7.500 7.500 82,600 -0.09(-1.19%)
Mar 27, 2003 7.740 7.745 7.590 7.590 132,900 -0.16(-2.06%)
Mar 26, 2003 8.055 8.055 7.740 7.750 164,800 -0.30(-3.79%)
Mar 25, 2003 7.720 8.090 7.720 8.055 81,800 +0.30(+3.87%)
Mar 24, 2003 8.320 8.320 7.750 7.755 71,900 -0.69(-8.17%)
Mar 21, 2003 7.650 8.445 7.575 8.445 143,900 +0.75(+9.75%)
Mar 20, 2003 7.700 7.840 7.495 7.695 40,500 -0.05(-0.71%)
Mar 19, 2003 7.675 7.850 7.650 7.750 49,400 +0.08(+0.98%)
Mar 18, 2003 7.620 7.760 7.575 7.675 50,400 -0.01(-0.13%)
Mar 17, 2003 7.100 7.685 7.100 7.685 65,600 +0.61(+8.70%)
Mar 14, 2003 7.050 7.175 7.025 7.070 35,800 +0.06(+0.78%)
Mar 13, 2003 6.740 7.030 6.575 7.015 201,600 +0.27(+4.08%)
Mar 12, 2003 6.970 6.970 6.740 6.740 106,200 -0.24(-3.44%)
Mar 11, 2003 7.260 7.400 6.935 6.980 85,100 -0.28(-3.86%)
Mar 10, 2003 7.550 7.550 7.255 7.260 65,700 -0.32(-4.16%)
Mar 07, 2003 7.350 7.825 7.350 7.575 119,400 +0.17(+2.36%)
Mar 06, 2003 7.500 7.535 7.225 7.400 41,300 -0.22(-2.89%)
Mar 05, 2003 7.600 7.650 7.500 7.620 88,100 -0.00(-0.07%)
Mar 04, 2003 7.625 7.750 7.565 7.625 79,700 -0.28(-3.48%)
Mar 03, 2003 8.150 8.225 7.810 7.900 53,000 -0.28(-3.36%)
Feb 28, 2003 8.150 8.195 8.120 8.175 81,300 +0.11(+1.36%)
Feb 27, 2003 7.975 8.065 7.865 8.065 101,300 +0.16(+2.09%)
Feb 26, 2003 8.075 8.120 7.860 7.900 59,100 -0.14(-1.80%)
Feb 25, 2003 8.050 8.065 7.875 8.045 41,900 +0.02(+0.25%)
Feb 24, 2003 8.175 8.175 7.905 8.025 45,700 -0.17(-2.13%)
Feb 21, 2003 8.050 8.220 7.875 8.200 34,200 +0.13(+1.61%)
Feb 20, 2003 8.000 8.125 7.850 8.070 41,200 +0.07(+0.88%)
Feb 19, 2003 8.200 8.200 7.855 8.000 82,600 -0.15(-1.84%)
Feb 18, 2003 7.750 8.150 7.700 8.150 100,000 +0.42(+5.43%)
Feb 14, 2003 7.800 7.850 7.650 7.730 127,700 -0.06(-0.77%)
Feb 13, 2003 7.775 7.820 7.675 7.790 103,700 +0.01(+0.13%)
Feb 12, 2003 7.955 7.955 7.700 7.780 132,200 -0.17(-2.14%)
Feb 11, 2003 8.450 8.450 7.885 7.950 201,700 -0.42(-5.07%)
Feb 10, 2003 8.905 8.905 7.585 8.375 272,400 -0.53(-5.95%)
Feb 07, 2003 8.975 9.025 8.605 8.905 62,300 -0.01(-0.06%)
Feb 06, 2003 9.100 9.170 8.810 8.910 40,200 -0.05(-0.61%)
Feb 05, 2003 9.000 9.125 8.860 8.965 75,700 -0.09(-0.94%)
Feb 04, 2003 9.425 9.425 9.010 9.050 151,800 -0.40(-4.28%)
Feb 03, 2003 9.450 9.580 9.250 9.455 28,200 +0.01(+0.05%)
Jan 31, 2003 9.555 9.850 9.425 9.450 67,700 -0.09(-0.89%)
Jan 30, 2003 9.125 9.695 9.095 9.535 2,260,000 +0.46(+5.01%)
Jan 29, 2003 9.400 9.400 9.000 9.080 107,600 -0.46(-4.77%)
Jan 28, 2003 9.300 9.630 9.285 9.535 74,000 +0.11(+1.17%)
Jan 27, 2003 9.575 9.575 9.405 9.425 52,900 -0.20(-2.08%)
Jan 24, 2003 9.860 9.860 9.595 9.625 55,600 -0.26(-2.63%)
Jan 23, 2003 9.675 9.915 9.520 9.885 50,600 +0.19(+1.91%)
Jan 22, 2003 9.800 9.945 9.700 9.700 37,100 -0.14(-1.37%)
Jan 21, 2003 10.12 10.18 9.835 9.835 48,500 -0.24(-2.43%)
Jan 17, 2003 10.20 10.20 9.960 10.08 53,000 -0.14(-1.42%)
Jan 16, 2003 10.29 10.30 10.00 10.22 71,400 -0.05(-0.49%)
Jan 15, 2003 10.45 10.60 9.920 10.28 84,800 -0.21(-2.05%)
Jan 14, 2003 10.57 10.60 10.32 10.49 81,100 -0.11(-1.04%)
Jan 13, 2003 10.57 10.66 10.50 10.60 39,300 +0.06(+0.57%)
Jan 10, 2003 10.60 10.65 10.48 10.54 47,500 -0.09(-0.85%)
Jan 09, 2003 10.26 10.68 10.26 10.63 106,900 +0.38(+3.71%)
Jan 08, 2003 10.57 10.57 10.25 10.25 57,000 -0.30(-2.84%)
Jan 07, 2003 10.55 10.62 10.43 10.55 71,300 +0.02(+0.19%)
Jan 06, 2003 10.50 10.60 10.44 10.53 31,800 +0.05(+0.53%)
Jan 03, 2003 10.55 10.60 10.47 10.47 133,900 -0.03(-0.24%)
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.