Reliance Steel & Aluminum Company (NY: RS )

175.68 USD -1.56 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.68 16.88 16.30 16.51 228,700 -0.29(-1.76%)
Apr 29, 2004 16.85 17.06 16.67 16.80 331,300 -0.36(-2.07%)
Apr 28, 2004 18.10 18.10 16.91 17.16 390,300 -0.94(-5.19%)
Apr 27, 2004 18.30 18.45 17.80 18.10 216,200 -0.14(-0.77%)
Apr 26, 2004 18.55 18.96 18.17 18.24 167,300 -0.28(-1.51%)
Apr 23, 2004 18.48 18.55 18.26 18.52 226,300 +0.10(+0.52%)
Apr 22, 2004 18.15 18.62 17.99 18.42 324,200 +0.52(+2.90%)
Apr 21, 2004 18.55 18.58 17.44 17.91 392,900 -0.64(-3.43%)
Apr 20, 2004 18.45 18.70 18.36 18.54 365,500 +0.15(+0.79%)
Apr 19, 2004 18.88 19.12 18.30 18.39 455,600 -0.06(-0.30%)
Apr 16, 2004 17.80 18.70 17.65 18.45 572,800 +0.95(+5.40%)
Apr 15, 2004 18.00 18.00 17.20 17.50 393,100 +0.73(+4.35%)
Apr 14, 2004 16.91 17.25 16.75 16.77 147,000 -0.14(-0.80%)
Apr 13, 2004 17.92 17.93 16.77 16.91 115,100 -1.09(-6.06%)
Apr 12, 2004 17.64 18.00 17.55 18.00 91,300 +0.49(+2.77%)
Apr 08, 2004 18.04 18.09 17.46 17.51 134,200 -0.44(-2.42%)
Apr 07, 2004 17.98 18.04 17.66 17.95 121,700 -0.03(-0.17%)
Apr 06, 2004 18.00 18.20 17.92 17.98 287,800 -0.07(-0.36%)
Apr 05, 2004 18.02 18.10 17.82 18.05 188,300 +0.12(+0.67%)
Apr 02, 2004 17.50 17.98 17.38 17.92 287,400 +0.64(+3.70%)
Apr 01, 2004 17.85 17.95 16.85 17.29 683,300 -0.29(-1.65%)
Mar 31, 2004 18.00 18.00 17.25 17.58 236,500 -0.40(-2.23%)
Mar 30, 2004 17.37 18.06 17.37 17.98 232,100 +0.60(+3.48%)
Mar 29, 2004 16.98 17.42 16.98 17.37 192,700 +0.52(+3.06%)
Mar 26, 2004 16.05 17.00 16.02 16.86 164,000 +0.81(+5.02%)
Mar 25, 2004 15.72 16.12 15.70 16.05 169,400 +0.35(+2.26%)
Mar 24, 2004 16.25 16.62 15.53 15.70 669,600 +0.42(+2.75%)
Mar 23, 2004 15.47 15.51 15.16 15.28 258,600 +0.28(+1.83%)
Mar 22, 2004 16.00 16.05 14.89 15.00 138,200 -0.89(-5.60%)
Mar 19, 2004 16.12 16.47 15.63 15.89 200,500 +0.80(+5.30%)
Mar 18, 2004 15.25 15.34 14.94 15.09 138,500 -0.25(-1.63%)
Mar 17, 2004 14.84 15.42 14.81 15.34 112,100 +0.66(+4.50%)
Mar 16, 2004 14.84 15.18 14.62 14.68 112,700 -0.04(-0.24%)
Mar 15, 2004 15.46 15.49 14.62 14.71 128,600 -0.68(-4.39%)
Mar 12, 2004 14.84 15.39 14.63 15.39 181,700 +0.55(+3.74%)
Mar 11, 2004 15.10 15.78 14.83 14.84 120,100 -0.26(-1.72%)
Mar 10, 2004 15.70 15.78 15.10 15.10 98,500 -0.67(-4.28%)
Mar 09, 2004 15.94 15.96 15.60 15.77 96,500 -0.07(-0.44%)
Mar 08, 2004 16.14 16.14 15.80 15.84 101,700 -0.24(-1.52%)
Mar 05, 2004 15.79 16.15 15.70 16.08 70,200 +0.29(+1.87%)
Mar 04, 2004 15.75 15.79 15.50 15.79 125,200 +0.16(+1.06%)
Mar 03, 2004 15.91 15.91 15.51 15.62 203,700 -0.29(-1.79%)
Mar 02, 2004 16.12 16.33 15.89 15.91 180,200 -0.23(-1.46%)
Mar 01, 2004 15.89 16.25 15.87 16.14 187,400 +0.42(+2.70%)
Feb 27, 2004 15.72 15.97 15.65 15.72 123,600 -0.03(-0.19%)
Feb 26, 2004 15.46 15.93 15.34 15.75 144,600 +0.35(+2.27%)
Feb 25, 2004 14.95 15.40 14.94 15.40 142,400 +0.50(+3.36%)
Feb 24, 2004 15.10 15.48 14.90 14.90 142,000 -0.17(-1.16%)
Feb 23, 2004 15.35 15.45 15.07 15.07 122,500 -0.20(-1.28%)
Feb 20, 2004 15.35 15.35 14.86 15.27 151,200 +0.13(+0.86%)
Feb 19, 2004 15.34 15.50 15.05 15.14 150,000 -0.02(-0.13%)
Feb 18, 2004 15.50 15.56 14.96 15.16 75,400 -0.24(-1.59%)
Feb 17, 2004 14.94 15.50 14.94 15.40 93,900 +0.51(+3.46%)
Feb 13, 2004 15.26 15.30 14.67 14.89 137,800 -0.24(-1.62%)
Feb 12, 2004 15.30 15.39 15.10 15.13 60,900 -0.12(-0.75%)
Feb 11, 2004 15.15 15.32 14.91 15.25 64,400 +0.10(+0.63%)
Feb 10, 2004 14.70 15.26 14.70 15.15 194,300 +0.59(+4.09%)
Feb 09, 2004 14.21 14.67 14.18 14.56 154,800 +0.44(+3.08%)
Feb 06, 2004 14.31 14.35 14.04 14.12 134,800 -0.10(-0.70%)
Feb 05, 2004 13.79 14.28 13.79 14.22 86,900 +0.53(+3.87%)
Feb 04, 2004 14.15 14.15 13.59 13.70 150,700 -0.46(-3.22%)
Feb 03, 2004 14.54 14.54 14.14 14.15 100,700 -0.38(-2.65%)
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.