Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 57.58 57.87 57.02 57.77 462,659 +0.06(+0.11%)
Mar 27, 2013 56.89 57.79 56.44 57.70 528,839 +0.15(+0.25%)
Mar 26, 2013 56.92 57.72 56.90 57.56 710,605 +0.80(+1.42%)
Mar 25, 2013 56.49 57.50 56.07 56.75 624,926 +0.43(+0.76%)
Mar 22, 2013 56.28 56.63 55.93 56.32 269,420 +0.19(+0.35%)
Mar 21, 2013 56.58 57.23 56.07 56.13 667,063 -0.67(-1.19%)
Mar 20, 2013 56.42 57.05 56.06 56.80 528,214 +0.70(+1.24%)
Mar 19, 2013 56.04 56.21 54.97 56.11 610,873 +0.10(+0.17%)
Mar 18, 2013 55.26 56.24 55.26 56.01 481,002 -0.19(-0.35%)
Mar 15, 2013 55.92 56.67 55.80 56.20 876,949 +0.24(+0.44%)
Mar 14, 2013 55.22 56.04 54.77 55.96 914,307 +1.14(+2.09%)
Mar 13, 2013 54.51 55.08 53.63 54.81 940,825 +0.24(+0.43%)
Mar 12, 2013 54.65 55.03 54.05 54.58 853,418 -0.12(-0.22%)
Mar 11, 2013 54.46 54.99 53.98 54.70 481,354 +0.11(+0.19%)
Mar 08, 2013 54.19 54.94 54.19 54.60 734,651 +0.52(+0.96%)
Mar 07, 2013 54.16 54.88 53.75 54.08 665,596 -0.02(-0.04%)
Mar 06, 2013 54.67 54.67 52.86 54.10 917,893 +0.74(+1.38%)
Mar 05, 2013 54.09 55.66 53.30 53.36 751,116 +0.35(+0.66%)
Mar 04, 2013 53.00 53.30 52.37 53.01 684,226 -0.21(-0.39%)
Mar 01, 2013 52.97 53.56 52.42 53.22 958,427 -0.58(-1.08%)
Feb 28, 2013 54.29 54.34 53.80 53.81 804,814 -0.23(-0.43%)
Feb 27, 2013 52.98 54.57 52.98 54.04 1,238,952 +0.93(+1.75%)
Feb 26, 2013 52.86 53.18 52.25 53.11 1,039,801 +0.51(+0.97%)
Feb 25, 2013 55.24 55.41 52.59 52.60 1,435,705 -2.50(-4.55%)
Feb 22, 2013 55.18 55.41 54.48 55.11 567,206 +0.21(+0.38%)
Feb 21, 2013 54.95 56.32 54.37 54.90 1,366,251 -0.15(-0.28%)
Feb 20, 2013 57.69 57.74 54.98 55.05 1,204,963 -2.93(-5.06%)
Feb 19, 2013 58.34 58.90 57.74 57.98 718,261 -0.23(-0.40%)
Feb 15, 2013 57.94 58.46 57.94 58.22 575,705 +0.04(+0.07%)
Feb 14, 2013 57.17 58.24 56.93 58.18 500,005 +0.80(+1.39%)
Feb 13, 2013 57.33 57.88 56.87 57.38 520,981 +0.19(+0.34%)
Feb 12, 2013 57.37 57.53 56.94 57.18 581,285 -0.19(-0.32%)
Feb 11, 2013 57.58 58.00 57.22 57.37 438,543 -0.36(-0.62%)
Feb 08, 2013 56.71 57.83 56.71 57.72 687,638 +1.12(+1.97%)
Feb 07, 2013 56.62 57.01 55.90 56.61 916,132 -0.15(-0.27%)
Feb 06, 2013 54.95 57.68 54.95 56.76 3,144,061 +4.80(+9.24%)
Feb 04, 2013 52.39 52.64 51.78 51.96 459,794 -1.08(-2.04%)
Feb 01, 2013 52.84 53.29 52.39 53.05 570,940 +0.75(+1.44%)
Jan 31, 2013 51.78 52.55 51.73 52.29 564,266 +0.47(+0.90%)
Jan 30, 2013 52.22 52.52 51.59 51.83 487,986 -0.44(-0.84%)
Jan 29, 2013 51.86 52.68 51.75 52.26 503,704 +0.55(+1.06%)
Jan 28, 2013 51.81 51.92 51.31 51.71 408,723 -0.17(-0.33%)
Jan 25, 2013 51.62 51.88 50.95 51.88 437,176 +0.57(+1.10%)
Jan 24, 2013 51.49 51.82 50.80 51.32 581,538 -0.04(-0.08%)
Jan 23, 2013 51.84 51.86 51.19 51.36 625,652 -0.51(-0.98%)
Jan 22, 2013 51.15 52.29 50.54 51.87 790,698 +0.78(+1.52%)
Jan 18, 2013 51.35 51.37 50.73 51.09 567,805 -0.19(-0.36%)
Jan 17, 2013 50.91 51.42 50.76 51.28 740,098 +0.80(+1.58%)
Jan 16, 2013 51.11 51.11 50.23 50.48 955,265 -1.07(-2.08%)
Jan 15, 2013 51.05 51.72 50.99 51.55 558,549 +0.18(+0.35%)
Jan 14, 2013 51.29 51.84 51.19 51.37 524,248 -0.47(-0.90%)
Jan 11, 2013 52.17 52.23 51.48 51.84 516,803 -0.44(-0.83%)
Jan 10, 2013 52.86 53.09 51.66 52.28 871,440 -0.51(-0.96%)
Jan 09, 2013 51.92 52.91 51.70 52.79 927,862 +1.34(+2.61%)
Jan 08, 2013 52.13 52.27 51.33 51.45 531,870 -0.75(-1.44%)
Jan 07, 2013 51.89 52.42 51.72 52.20 397,746 +0.02(+0.03%)
Jan 04, 2013 51.33 52.20 51.23 52.18 409,309 +0.98(+1.91%)
Jan 03, 2013 52.00 52.22 51.16 51.20 824,500 -0.97(-1.86%)
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.