Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 39.23 39.74 39.17 39.29 1,420,549 +0.09(+0.22%)
Jun 29, 2011 38.86 39.57 38.76 39.21 929,367 +0.59(+1.54%)
Jun 28, 2011 38.04 38.75 37.97 38.61 624,660 +0.88(+2.33%)
Jun 27, 2011 38.02 38.15 37.54 37.73 586,856 -0.31(-0.81%)
Jun 24, 2011 38.46 38.75 37.65 38.04 1,180,225 -0.40(-1.05%)
Jun 23, 2011 37.69 38.52 37.09 38.45 1,109,016 +0.09(+0.25%)
Jun 22, 2011 38.53 38.89 38.29 38.35 1,179,964 -0.25(-0.64%)
Jun 21, 2011 38.08 38.83 38.01 38.60 710,644 +0.92(+2.44%)
Jun 20, 2011 37.50 37.88 37.45 37.68 902,733 +0.41(+1.10%)
Jun 17, 2011 37.77 37.77 36.83 37.27 1,522,823 -0.06(-0.15%)
Jun 16, 2011 37.51 38.11 36.77 37.32 1,293,501 -0.02(-0.04%)
Jun 15, 2011 37.67 38.44 37.20 37.34 1,017,028 -0.71(-1.87%)
Jun 14, 2011 37.49 38.32 37.44 38.05 953,954 +1.05(+2.84%)
Jun 13, 2011 38.00 38.00 36.61 37.00 1,024,602 -0.95(-2.50%)
Jun 10, 2011 37.08 38.16 36.99 37.95 1,829,998 +0.67(+1.80%)
Jun 09, 2011 37.16 37.61 36.89 37.27 785,203 +0.26(+0.71%)
Jun 08, 2011 37.12 37.35 36.82 37.01 1,072,711 -0.35(-0.93%)
Jun 07, 2011 37.08 37.92 36.93 37.36 946,335 +0.47(+1.29%)
Jun 06, 2011 37.63 37.95 36.82 36.89 1,135,678 -0.74(-1.96%)
Jun 03, 2011 38.26 38.74 37.54 37.62 1,253,803 -2.40(-5.99%)
May 24, 2011 40.10 40.78 39.93 40.02 522,752 +0.24(+0.60%)
May 23, 2011 39.54 40.23 39.45 39.78 713,493 -0.73(-1.81%)
May 20, 2011 40.88 41.06 40.32 40.52 755,794 -0.51(-1.23%)
May 19, 2011 41.53 41.53 40.38 41.02 786,997 -0.22(-0.54%)
May 18, 2011 40.54 41.34 40.38 41.24 598,804 +0.70(+1.73%)
May 17, 2011 40.34 40.93 40.11 40.54 616,705 +0.02(+0.06%)
May 16, 2011 40.10 41.67 39.78 40.52 873,342 +0.15(+0.37%)
May 13, 2011 41.14 41.24 40.13 40.37 904,918 -0.73(-1.79%)
May 12, 2011 40.66 41.69 40.46 41.10 1,480,260 -0.39(-0.95%)
May 11, 2011 43.08 43.08 41.35 41.50 946,190 -1.77(-4.09%)
May 10, 2011 42.97 43.30 42.26 43.27 591,445 +0.47(+1.09%)
May 09, 2011 41.37 42.95 41.37 42.80 718,116 +1.46(+3.53%)
May 06, 2011 42.17 42.74 40.90 41.34 1,411,578 -0.21(-0.49%)
May 05, 2011 41.62 42.71 41.23 41.54 755,025 -0.85(-2.01%)
May 04, 2011 43.56 43.56 41.86 42.40 776,735 -1.21(-2.77%)
May 03, 2011 43.60 43.83 43.08 43.60 887,081 +0.08(+0.18%)
May 02, 2011 43.58 43.61 43.41 43.53 513,330 -1.17(-2.61%)
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%)
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.