Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.73 15.85 15.45 15.74 231,222 +0.16(+1.05%)
Jun 29, 2004 15.40 15.85 15.40 15.57 291,814 +0.20(+1.29%)
Jun 28, 2004 15.53 15.65 15.25 15.37 237,627 -0.06(-0.40%)
Jun 25, 2004 15.41 15.74 15.28 15.44 636,406 +0.14(+0.89%)
Jun 24, 2004 15.15 15.57 14.95 15.30 720,184 +0.14(+0.90%)
Jun 23, 2004 14.50 15.22 14.50 15.16 269,140 +0.66(+4.55%)
Jun 22, 2004 14.47 14.57 14.05 14.50 424,398 +0.23(+1.64%)
Jun 21, 2004 14.59 14.60 14.22 14.27 198,044 -0.36(-2.45%)
Jun 18, 2004 14.63 14.77 14.45 14.63 304,624 +0.00(+0.00%)
Jun 17, 2004 14.29 14.84 14.10 14.63 436,184 +0.29(+2.01%)
Jun 16, 2004 14.23 14.39 14.00 14.34 184,721 +0.18(+1.27%)
Jun 15, 2004 13.96 14.27 13.93 14.16 252,487 +0.55(+4.04%)
Jun 14, 2004 13.98 13.98 13.58 13.61 171,655 -0.37(-2.65%)
Jun 10, 2004 13.90 14.18 13.90 13.98 255,049 +0.08(+0.56%)
Jun 09, 2004 14.17 14.17 13.81 13.90 238,652 -0.32(-2.28%)
Jun 08, 2004 14.27 14.29 14.08 14.23 206,627 -0.14(-0.98%)
Jun 07, 2004 13.79 14.44 13.76 14.37 203,936 +0.60(+4.34%)
Jun 04, 2004 13.86 13.90 13.69 13.77 174,217 +0.06(+0.43%)
Jun 03, 2004 14.13 14.13 13.71 13.71 152,184 -0.43(-3.01%)
Jun 02, 2004 14.21 14.25 14.00 14.14 183,184 -0.00(-0.03%)
Jun 01, 2004 14.23 14.25 13.91 14.14 214,185 -0.14(-0.98%)
May 28, 2004 13.92 14.32 13.76 14.28 167,940 +0.34(+2.44%)
May 27, 2004 14.17 14.25 13.82 13.94 301,806 -0.11(-0.75%)
May 26, 2004 14.26 14.34 13.95 14.05 181,134 -0.20(-1.40%)
May 25, 2004 13.86 14.38 13.79 14.25 335,240 +0.68(+4.98%)
May 24, 2004 13.62 13.76 13.48 13.57 261,454 +0.02(+0.17%)
May 21, 2004 13.50 13.63 13.33 13.55 203,296 +0.18(+1.34%)
May 20, 2004 13.21 13.49 13.06 13.37 317,178 +0.08(+0.62%)
May 19, 2004 13.39 13.60 13.08 13.29 404,927 +0.02(+0.15%)
May 18, 2004 12.51 13.27 12.51 13.27 238,908 +0.79(+6.35%)
May 17, 2004 12.74 12.86 12.40 12.47 164,994 -0.30(-2.35%)
May 14, 2004 12.77 13.08 12.69 12.78 274,776 -0.12(-0.94%)
May 13, 2004 13.17 13.22 12.72 12.90 306,802 -0.37(-2.82%)
May 12, 2004 13.07 13.27 12.79 13.27 382,894 +0.29(+2.26%)
May 11, 2004 12.98 13.07 12.82 12.98 511,763 +0.22(+1.71%)
May 10, 2004 12.53 13.09 12.50 12.76 451,940 +0.23(+1.87%)
May 07, 2004 13.49 13.76 12.52 12.53 250,181 -1.00(-7.41%)
May 06, 2004 13.74 13.74 13.36 13.53 226,354 -0.20(-1.48%)
May 05, 2004 13.84 13.98 13.72 13.73 228,532 +0.03(+0.23%)
May 04, 2004 13.61 14.03 13.24 13.70 262,735 +0.09(+0.63%)
May 03, 2004 12.96 13.73 12.76 13.61 506,511 +0.73(+5.63%)
Apr 30, 2004 13.02 13.17 12.72 12.89 292,967 -0.23(-1.75%)
Apr 29, 2004 13.15 13.32 13.01 13.12 424,398 -0.28(-2.07%)
Apr 28, 2004 14.13 14.13 13.20 13.40 499,978 -0.73(-5.19%)
Apr 27, 2004 14.29 14.40 13.90 14.13 276,954 -0.11(-0.77%)
Apr 26, 2004 14.48 14.80 14.18 14.24 214,313 -0.22(-1.51%)
Apr 23, 2004 14.42 14.48 14.25 14.46 289,892 +0.07(+0.52%)
Apr 22, 2004 14.17 14.54 14.04 14.38 415,303 +0.41(+2.90%)
Apr 21, 2004 14.48 14.50 13.61 13.98 503,309 -0.50(-3.43%)
Apr 20, 2004 14.41 14.60 14.33 14.47 468,209 +0.11(+0.79%)
Apr 19, 2004 14.73 14.93 14.28 14.36 583,628 -0.04(-0.30%)
Apr 16, 2004 13.90 14.59 13.78 14.40 733,763 +0.74(+5.40%)
Apr 15, 2004 14.05 14.05 13.42 13.66 503,565 +0.57(+4.35%)
Apr 14, 2004 13.20 13.46 13.07 13.10 188,308 -0.11(-0.80%)
Apr 13, 2004 13.99 14.00 13.09 13.20 147,444 -0.85(-6.06%)
Apr 12, 2004 13.77 14.05 13.70 14.05 116,956 +0.38(+2.77%)
Apr 08, 2004 14.08 14.12 13.63 13.67 171,911 -0.34(-2.42%)
Apr 07, 2004 14.04 14.08 13.78 14.01 155,899 -0.02(-0.17%)
Apr 06, 2004 14.05 14.20 13.98 14.04 368,674 -0.05(-0.36%)
Apr 05, 2004 14.07 14.13 13.91 14.09 241,214 +0.09(+0.67%)
Apr 02, 2004 13.66 14.04 13.56 13.99 368,162 +0.50(+3.70%)
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.