Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.84 45.02 44.14 44.69 715,191 -0.16(-0.35%)
Apr 28, 2011 44.99 45.77 44.43 44.85 802,416 +0.11(+0.25%)
Apr 27, 2011 44.60 44.99 43.89 44.74 1,030,102 +0.29(+0.66%)
Apr 26, 2011 44.51 44.88 44.16 44.45 518,360 +0.07(+0.16%)
Apr 25, 2011 44.82 44.84 44.03 44.38 402,124 -0.32(-0.71%)
Apr 21, 2011 44.99 45.07 44.21 44.69 373,315 +0.13(+0.30%)
Apr 20, 2011 44.20 44.81 44.08 44.56 683,309 +1.07(+2.45%)
Apr 19, 2011 42.78 43.55 42.78 43.49 603,489 +0.97(+2.28%)
Apr 18, 2011 42.97 42.99 42.16 42.52 587,335 -1.11(-2.53%)
Apr 15, 2011 43.27 43.82 42.89 43.63 585,590 +0.43(+0.99%)
Apr 14, 2011 43.08 43.87 42.98 43.20 742,696 -0.15(-0.35%)
Apr 13, 2011 44.01 44.17 42.68 43.35 701,292 -0.36(-0.83%)
Apr 12, 2011 43.97 44.52 43.64 43.72 752,285 -0.88(-1.97%)
Apr 11, 2011 45.43 45.68 44.17 44.59 540,591 -0.73(-1.62%)
Apr 08, 2011 46.29 46.49 45.04 45.33 610,126 -0.64(-1.39%)
Apr 07, 2011 46.50 46.88 45.83 45.97 668,452 -0.58(-1.24%)
Apr 06, 2011 47.76 47.84 46.48 46.54 658,567 -0.87(-1.83%)
Apr 05, 2011 46.88 47.84 46.72 47.41 1,112,058 +0.48(+1.03%)
Apr 04, 2011 46.34 47.04 46.22 46.93 559,043 +0.81(+1.76%)
Apr 01, 2011 46.04 46.48 45.62 46.12 630,968 +0.50(+1.09%)
Mar 31, 2011 46.19 46.36 45.56 45.62 978,282 -0.56(-1.21%)
Mar 30, 2011 46.19 46.25 46.16 46.18 878,352 +1.08(+2.40%)
Mar 29, 2011 44.75 45.22 44.32 45.10 606,338 +0.35(+0.78%)
Mar 28, 2011 44.99 45.14 44.38 44.75 847,173 +0.05(+0.11%)
Mar 25, 2011 44.76 45.22 44.35 44.70 668,356 +0.44(+1.00%)
Mar 24, 2011 43.73 44.56 43.42 44.26 621,168 +0.99(+2.28%)
Mar 23, 2011 42.53 43.62 42.53 43.27 366,457 +0.51(+1.20%)
Mar 22, 2011 42.58 43.02 42.29 42.76 869,142 +0.24(+0.56%)
Mar 21, 2011 42.47 42.55 42.17 42.52 603,326 +1.20(+2.90%)
Mar 18, 2011 42.33 42.46 41.09 41.32 1,646,918 -0.31(-0.74%)
Mar 17, 2011 41.84 42.63 41.58 41.63 721,515 +0.52(+1.27%)
Mar 16, 2011 41.74 42.48 40.54 41.11 1,131,454 -0.63(-1.51%)
Mar 15, 2011 41.47 42.06 41.43 41.74 686,590 +0.05(+0.11%)
Mar 14, 2011 41.62 42.25 40.99 41.69 512,521 -0.22(-0.53%)
Mar 11, 2011 40.58 42.27 40.49 41.92 480,706 +1.10(+2.69%)
Mar 10, 2011 41.28 41.47 40.52 40.82 685,176 -1.37(-3.26%)
Mar 09, 2011 42.69 42.89 41.65 42.19 694,898 -0.58(-1.35%)
Mar 08, 2011 42.79 43.34 42.04 42.77 810,603 -0.03(-0.07%)
Mar 07, 2011 44.39 44.53 42.59 42.80 666,676 -1.30(-2.95%)
Mar 04, 2011 44.54 44.61 43.64 44.10 786,180 -0.45(-1.01%)
Mar 03, 2011 43.23 44.61 43.23 44.55 1,097,506 +1.78(+4.15%)
Mar 02, 2011 42.42 43.42 42.32 42.78 894,346 +0.54(+1.29%)
Mar 01, 2011 43.84 44.11 42.09 42.23 1,257,114 -1.35(-3.11%)
Feb 28, 2011 43.78 44.26 43.01 43.59 647,307 +0.17(+0.40%)
Feb 25, 2011 43.15 43.44 42.78 43.41 688,923 +0.42(+0.97%)
Feb 24, 2011 43.07 44.16 42.40 43.00 733,667 +0.12(+0.28%)
Feb 23, 2011 43.92 44.32 42.25 42.88 1,321,260 -1.02(-2.33%)
Feb 22, 2011 45.42 46.26 43.85 43.90 1,099,870 -2.09(-4.54%)
Feb 18, 2011 46.11 47.23 45.83 45.99 1,500,947 +0.09(+0.19%)
Feb 17, 2011 44.45 45.94 44.12 45.90 1,501,240 +1.32(+2.95%)
Feb 16, 2011 43.73 44.79 43.63 44.59 1,964,992 +1.13(+2.59%)
Feb 15, 2011 43.96 44.43 43.29 43.46 962,839 -0.53(-1.20%)
Feb 14, 2011 43.13 44.07 43.13 43.99 960,736 +0.76(+1.77%)
Feb 11, 2011 43.45 43.49 42.80 43.22 1,482,326 -0.43(-0.99%)
Feb 10, 2011 43.51 44.26 43.44 43.66 1,056,039 -0.20(-0.47%)
Feb 09, 2011 43.88 44.31 43.54 43.86 1,917,038 -0.25(-0.57%)
Feb 08, 2011 43.58 44.20 42.95 44.11 1,062,588 +0.70(+1.61%)
Feb 07, 2011 43.40 44.10 43.24 43.41 879,719 +0.06(+0.13%)
Feb 04, 2011 43.77 43.88 42.45 43.36 796,503 -0.20(-0.47%)
Feb 03, 2011 43.15 43.64 42.52 43.56 809,543 +0.50(+1.17%)
Feb 02, 2011 42.36 43.37 42.29 43.06 784,259 +0.72(+1.71%)
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.