Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.88 +0.64 (+0.31%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 31.03 32.11 30.92 31.46 746,060 +0.80(+2.61%)
May 30, 2006 32.58 32.58 30.60 30.66 742,858 -1.91(-5.86%)
May 26, 2006 32.40 32.89 32.06 32.57 432,469 +0.64(+2.02%)
May 25, 2006 31.85 31.96 31.05 31.93 763,994 +0.74(+2.37%)
May 24, 2006 31.69 32.16 30.09 31.19 852,640 -0.53(-1.69%)
May 23, 2006 31.91 32.98 31.59 31.72 754,003 +0.52(+1.65%)
May 22, 2006 32.17 32.20 30.25 31.21 1,152,781 -1.74(-5.29%)
May 19, 2006 32.94 33.26 31.84 32.95 1,131,773 +0.05(+0.15%)
May 18, 2006 33.98 34.50 32.81 32.90 1,035,697 +0.09(+0.29%)
May 17, 2006 34.15 34.35 32.48 32.81 824,842 -1.02(-3.01%)
May 16, 2006 34.29 34.63 32.63 33.83 866,860 -0.38(-1.12%)
May 15, 2006 34.15 34.76 33.58 34.21 884,794 -1.35(-3.79%)
May 12, 2006 36.62 36.62 35.09 35.56 752,593 -1.06(-2.89%)
May 11, 2006 38.17 38.84 36.45 36.62 993,295 -1.42(-3.74%)
May 10, 2006 38.00 38.13 37.55 38.04 444,638 -0.04(-0.09%)
May 09, 2006 37.51 38.29 37.38 38.07 549,169 +0.73(+1.94%)
May 08, 2006 37.28 37.43 36.84 37.35 582,731 +0.93(+2.54%)
May 05, 2006 36.69 37.24 36.41 36.42 397,113 +0.07(+0.20%)
May 04, 2006 36.30 36.77 35.91 36.35 385,456 +0.53(+1.48%)
May 03, 2006 35.42 36.03 34.62 35.82 471,155 +0.46(+1.30%)
May 02, 2006 35.60 35.62 34.92 35.35 628,848 +0.22(+0.63%)
May 01, 2006 35.23 35.52 34.93 35.13 615,269 +0.41(+1.19%)
Apr 28, 2006 34.35 35.35 34.35 34.72 608,352 +0.76(+2.23%)
Apr 27, 2006 34.75 35.12 33.34 33.96 844,954 -1.33(-3.78%)
Apr 26, 2006 35.75 36.09 35.18 35.30 674,836 -0.30(-0.83%)
Apr 25, 2006 36.88 36.88 35.28 35.59 608,480 -1.11(-3.03%)
Apr 24, 2006 36.46 36.98 36.31 36.71 470,259 +0.41(+1.12%)
Apr 21, 2006 36.88 37.00 36.05 36.30 908,236 +0.00(+0.00%)
Apr 20, 2006 36.87 37.74 35.77 36.30 974,080 -0.49(-1.33%)
Apr 19, 2006 37.00 37.08 36.33 36.79 736,965 -0.08(-0.21%)
Apr 18, 2006 36.69 37.31 36.53 36.87 1,129,979 +0.34(+0.93%)
Apr 17, 2006 36.49 36.88 36.03 36.53 634,484 +0.24(+0.66%)
Apr 13, 2006 35.95 36.38 35.20 36.29 371,621 +0.34(+0.94%)
Apr 12, 2006 35.96 36.11 35.57 35.95 526,623 +0.19(+0.54%)
Apr 11, 2006 36.85 37.28 35.64 35.76 393,526 -0.80(-2.19%)
Apr 10, 2006 36.16 36.90 35.79 36.56 512,660 +0.46(+1.29%)
Apr 07, 2006 36.99 37.10 36.03 36.09 613,732 -0.69(-1.88%)
Apr 06, 2006 36.58 36.87 36.27 36.78 551,219 +0.20(+0.55%)
Apr 05, 2006 36.98 36.98 35.94 36.58 706,221 -0.04(-0.10%)
Apr 04, 2006 37.86 38.13 36.41 36.62 1,800,204 -0.83(-2.22%)
Apr 03, 2006 37.55 38.34 37.14 37.45 784,875 +0.79(+2.15%)
Mar 31, 2006 36.64 36.88 35.52 36.66 883,769 +0.12(+0.33%)
Mar 30, 2006 36.73 37.15 36.01 36.54 426,704 -0.10(-0.27%)
Mar 29, 2006 34.60 36.84 34.60 36.64 645,373 +2.07(+5.98%)
Mar 28, 2006 35.13 35.67 34.47 34.57 315,000 -0.52(-1.48%)
Mar 27, 2006 35.05 35.12 34.52 35.09 243,263 +0.22(+0.63%)
Mar 24, 2006 34.07 34.97 33.72 34.87 457,961 +0.74(+2.16%)
Mar 23, 2006 34.05 34.31 33.33 34.13 518,809 +0.25(+0.74%)
Mar 22, 2006 33.65 34.54 33.50 33.88 443,870 +0.16(+0.47%)
Mar 21, 2006 34.00 34.62 33.59 33.72 506,511 -0.00(-0.01%)
Mar 20, 2006 33.81 34.16 33.47 33.72 363,422 +0.02(+0.06%)
Mar 17, 2006 33.61 34.11 33.41 33.70 632,691 +0.21(+0.62%)
Mar 16, 2006 33.65 33.76 33.10 33.50 367,650 +0.03(+0.08%)
Mar 15, 2006 32.94 33.61 32.87 33.47 596,310 +0.66(+2.02%)
Mar 14, 2006 32.51 33.14 32.20 32.81 358,683 +0.29(+0.90%)
Mar 13, 2006 32.98 33.22 32.38 32.51 298,091 -0.27(-0.83%)
Mar 10, 2006 32.40 33.17 32.03 32.79 359,195 +0.94(+2.94%)
Mar 09, 2006 32.02 32.31 31.54 31.85 499,338 +0.05(+0.15%)
Mar 08, 2006 31.77 32.13 30.71 31.80 673,427 -0.25(-0.77%)
Mar 07, 2006 33.42 33.42 31.52 32.05 349,459 -1.37(-4.11%)
Mar 06, 2006 32.93 34.35 32.92 33.42 426,064 -0.27(-0.80%)
Mar 03, 2006 33.96 34.43 33.49 33.69 507,920 -0.03(-0.09%)
Mar 02, 2006 33.33 33.92 32.83 33.72 407,617 +0.48(+1.43%)
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.