Reliance Steel & Aluminum Company (NY: RS )

151.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.500 9.745 9.425 9.605 121,100 -0.13(-1.34%)
May 29, 2003 9.750 9.850 9.555 9.735 152,300 +0.54(+5.82%)
May 28, 2003 9.225 9.280 9.080 9.200 28,400 -0.03(-0.27%)
May 27, 2003 8.875 9.225 8.850 9.225 34,900 +0.39(+4.47%)
May 23, 2003 8.625 8.865 8.615 8.830 23,200 +0.21(+2.38%)
May 22, 2003 8.575 8.680 8.505 8.625 20,000 +0.04(+0.41%)
May 21, 2003 8.775 8.865 8.460 8.590 52,600 -0.23(-2.66%)
May 20, 2003 8.625 8.875 8.595 8.825 73,200 +0.27(+3.16%)
May 19, 2003 8.875 8.935 8.550 8.555 63,200 -0.32(-3.61%)
May 16, 2003 8.960 9.015 8.875 8.875 51,300 -0.18(-1.93%)
May 15, 2003 9.000 9.050 8.975 9.050 73,700 -0.01(-0.17%)
May 14, 2003 8.980 9.075 8.965 9.065 33,500 +0.08(+0.95%)
May 13, 2003 8.935 9.030 8.900 8.980 44,800 -0.01(-0.17%)
May 12, 2003 9.025 9.070 8.960 8.995 19,400 -0.01(-0.06%)
May 09, 2003 8.890 9.025 8.890 9.000 47,900 +0.09(+0.95%)
May 08, 2003 8.955 8.990 8.855 8.915 46,900 -0.02(-0.22%)
May 07, 2003 8.965 9.120 8.840 8.935 119,500 -0.05(-0.61%)
May 06, 2003 8.800 9.025 8.760 8.990 78,100 +0.24(+2.74%)
May 05, 2003 8.610 8.770 8.500 8.750 110,900 +0.16(+1.86%)
May 02, 2003 8.450 8.600 8.450 8.590 79,200 +0.12(+1.36%)
May 01, 2003 8.475 8.510 8.345 8.475 58,800 -0.03(-0.29%)
Apr 30, 2003 8.390 8.525 8.345 8.500 65,400 +0.14(+1.67%)
Apr 29, 2003 8.300 8.450 8.300 8.360 74,900 +0.04(+0.42%)
Apr 28, 2003 8.100 8.325 8.050 8.325 27,200 +0.26(+3.22%)
Apr 25, 2003 8.055 8.095 8.050 8.065 45,700 +0.01(+0.19%)
Apr 24, 2003 8.050 8.100 8.030 8.050 50,500 -0.05(-0.62%)
Apr 23, 2003 8.085 8.195 8.050 8.100 18,000 +0.04(+0.43%)
Apr 22, 2003 8.055 8.125 8.015 8.065 65,800 -0.03(-0.31%)
Apr 21, 2003 8.085 8.185 7.935 8.090 59,700 +0.05(+0.68%)
Apr 17, 2003 7.975 8.040 7.700 8.035 87,100 +0.38(+4.90%)
Apr 16, 2003 7.605 7.710 7.595 7.660 32,100 +0.12(+1.52%)
Apr 15, 2003 7.585 7.585 7.525 7.545 21,800 -0.04(-0.53%)
Apr 14, 2003 7.575 7.625 7.510 7.585 18,000 +0.05(+0.66%)
Apr 11, 2003 7.560 7.610 7.475 7.535 54,500 +0.02(+0.27%)
Apr 10, 2003 7.550 7.640 7.450 7.515 41,600 +0.00(+0.00%)
Apr 09, 2003 7.500 7.590 7.345 7.515 79,100 -0.01(-0.13%)
Apr 08, 2003 7.690 7.690 7.525 7.525 72,500 -0.05(-0.66%)
Apr 07, 2003 7.660 7.825 7.540 7.575 65,900 +0.02(+0.20%)
Apr 04, 2003 7.500 7.660 7.475 7.560 58,200 +0.06(+0.80%)
Apr 03, 2003 7.500 7.505 7.450 7.500 45,700 +0.01(+0.20%)
Apr 02, 2003 7.365 7.555 7.365 7.485 98,800 +0.16(+2.11%)
Apr 01, 2003 7.500 7.505 7.310 7.330 70,200 -0.22(-2.91%)
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%)
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.