Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.44 15.70 15.32 15.62 342,414 +0.36(+2.35%)
Mar 30, 2005 15.25 15.46 15.02 15.26 546,735 -0.00(-0.03%)
Mar 29, 2005 15.91 16.25 15.21 15.26 354,455 -0.71(-4.47%)
Mar 28, 2005 16.17 16.28 15.91 15.98 253,512 -0.20(-1.25%)
Mar 24, 2005 16.20 16.48 16.18 16.18 199,581 +0.05(+0.34%)
Mar 23, 2005 16.66 16.66 16.12 16.12 215,337 -0.53(-3.21%)
Mar 22, 2005 16.74 17.22 16.64 16.66 266,065 -0.03(-0.16%)
Mar 21, 2005 16.61 16.77 16.48 16.69 326,017 +0.11(+0.64%)
Mar 18, 2005 17.07 17.08 16.32 16.58 497,672 -0.39(-2.32%)
Mar 17, 2005 16.62 17.02 16.53 16.97 253,512 +0.36(+2.14%)
Mar 16, 2005 17.12 17.12 16.48 16.62 377,001 -0.46(-2.72%)
Mar 15, 2005 17.15 17.44 17.02 17.08 312,694 -0.07(-0.41%)
Mar 14, 2005 17.39 17.44 16.84 17.15 375,080 -0.25(-1.41%)
Mar 11, 2005 16.78 17.44 16.78 17.40 429,394 +0.81(+4.87%)
Mar 10, 2005 16.86 16.89 16.40 16.59 550,706 -0.29(-1.71%)
Mar 09, 2005 17.44 17.45 16.83 16.88 658,183 -0.52(-2.98%)
Mar 08, 2005 17.92 17.92 17.35 17.40 475,255 -0.52(-2.88%)
Mar 07, 2005 18.49 18.55 17.91 17.92 522,524 -0.57(-3.08%)
Mar 04, 2005 17.92 18.50 17.91 18.49 390,708 +0.75(+4.23%)
Mar 03, 2005 17.86 17.91 17.63 17.74 345,872 -0.12(-0.70%)
Mar 02, 2005 17.87 18.22 17.65 17.86 420,812 -0.01(-0.04%)
Mar 01, 2005 17.98 18.05 17.72 17.87 727,101 +0.03(+0.17%)
Feb 28, 2005 17.95 18.03 17.71 17.84 569,921 -0.23(-1.30%)
Feb 25, 2005 17.36 18.10 17.36 18.07 451,428 +0.72(+4.14%)
Feb 24, 2005 17.19 17.42 17.13 17.35 408,386 +0.16(+0.91%)
Feb 23, 2005 16.87 17.33 16.86 17.20 364,960 +0.34(+1.99%)
Feb 22, 2005 16.88 17.35 16.71 16.86 527,136 -0.31(-1.82%)
Feb 18, 2005 17.08 17.35 16.89 17.17 524,702 +0.23(+1.38%)
Feb 17, 2005 15.93 17.26 15.29 16.94 1,614,714 +1.80(+11.88%)
Feb 16, 2005 14.59 15.35 14.58 15.14 402,493 +0.55(+3.77%)
Feb 15, 2005 14.88 14.93 14.52 14.59 303,983 -0.38(-2.53%)
Feb 14, 2005 14.85 15.01 14.77 14.97 252,231 +0.18(+1.19%)
Feb 11, 2005 14.78 14.87 14.62 14.79 333,319 +0.09(+0.61%)
Feb 10, 2005 14.85 14.85 14.55 14.70 361,757 -0.14(-0.95%)
Feb 09, 2005 15.16 15.22 14.82 14.84 235,321 -0.28(-1.86%)
Feb 08, 2005 15.32 15.32 15.04 15.12 323,711 -0.20(-1.27%)
Feb 07, 2005 15.38 15.59 15.24 15.32 146,675 -0.04(-0.28%)
Feb 04, 2005 15.21 15.39 15.06 15.36 238,652 +0.05(+0.33%)
Feb 03, 2005 15.07 15.32 14.89 15.31 398,522 +0.15(+1.00%)
Feb 02, 2005 15.13 15.36 15.07 15.16 189,845 -0.07(-0.44%)
Feb 01, 2005 14.98 15.28 14.89 15.23 248,644 +0.25(+1.67%)
Jan 31, 2005 14.85 15.07 14.71 14.98 522,268 +0.12(+0.84%)
Jan 28, 2005 15.08 15.11 14.73 14.85 209,573 -0.13(-0.86%)
Jan 27, 2005 15.14 15.21 14.79 14.98 264,400 -0.09(-0.57%)
Jan 26, 2005 15.04 15.16 14.76 15.07 183,312 +0.09(+0.60%)
Jan 25, 2005 14.89 15.34 14.89 14.98 303,471 +0.10(+0.68%)
Jan 24, 2005 14.83 14.98 14.75 14.88 567,744 +0.01(+0.08%)
Jan 21, 2005 14.45 14.93 14.45 14.86 296,169 +0.39(+2.70%)
Jan 20, 2005 14.25 14.61 14.19 14.47 267,859 +0.18(+1.28%)
Jan 19, 2005 14.44 14.64 14.26 14.29 163,713 -0.20(-1.40%)
Jan 18, 2005 14.39 14.57 14.17 14.49 268,371 +0.10(+0.71%)
Jan 14, 2005 14.34 14.62 14.32 14.39 266,578 +0.14(+1.01%)
Jan 13, 2005 14.29 14.54 14.11 14.25 194,457 -0.04(-0.25%)
Jan 12, 2005 14.17 14.31 13.98 14.28 164,609 +0.12(+0.83%)
Jan 11, 2005 14.36 14.37 14.01 14.16 362,910 -0.32(-2.18%)
Jan 10, 2005 14.21 14.61 14.21 14.48 237,499 +0.24(+1.70%)
Jan 07, 2005 14.64 14.77 14.24 14.24 259,276 -0.30(-2.07%)
Jan 06, 2005 14.60 14.68 14.39 14.54 228,660 -0.06(-0.40%)
Jan 05, 2005 14.64 14.77 14.49 14.60 451,043 -0.07(-0.45%)
Jan 04, 2005 14.81 14.99 14.58 14.66 243,392 -0.18(-1.21%)
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.