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 (%)
Jul 31, 2002 9.973 9.973 9.625 9.680 67,381 -0.27(-2.71%)
Jul 30, 2002 10.05 10.05 9.836 9.949 56,748 -0.08(-0.78%)
Jul 29, 2002 9.368 10.07 9.368 10.03 77,885 +0.39(+4.01%)
Jul 26, 2002 9.816 9.836 9.621 9.641 34,715 -0.12(-1.24%)
Jul 25, 2002 9.699 9.996 9.594 9.762 83,393 +0.20(+2.08%)
Jul 24, 2002 8.646 9.563 8.525 9.563 82,112 +0.92(+10.66%)
Jul 23, 2002 9.426 9.465 8.595 8.642 126,948 -0.73(-7.75%)
Jul 22, 2002 9.855 9.871 9.290 9.368 64,178 -0.51(-5.14%)
Jul 19, 2002 10.37 10.37 9.777 9.875 50,087 -0.37(-3.62%)
Jul 17, 2002 10.19 10.42 9.855 10.25 130,791 -0.94(-8.38%)
Jul 12, 2002 11.38 11.57 11.05 11.18 56,876 -0.20(-1.71%)
Jul 11, 2002 12.02 12.02 11.30 11.38 70,455 -0.65(-5.39%)
Jul 10, 2002 12.22 12.34 11.99 12.03 112,728 -0.20(-1.66%)
Jul 09, 2002 12.02 12.23 12.02 12.23 129,382 +0.21(+1.72%)
Jul 08, 2002 11.51 12.02 11.51 12.02 195,994 +0.51(+4.41%)
Jul 05, 2002 10.93 11.51 10.93 11.51 39,327 +0.62(+5.66%)
Jul 04, 2002 11.53 11.53 10.73 10.90 38,430 +0.00(+0.00%)
Jul 03, 2002 11.53 11.53 10.73 10.90 78,910 -0.61(-5.32%)
Jul 02, 2002 11.79 11.83 11.51 11.51 63,538 -0.28(-2.38%)
Jul 01, 2002 11.94 11.96 11.73 11.79 44,451 -0.11(-0.95%)
Jun 28, 2002 11.67 12.10 11.67 11.90 168,965 +0.20(+1.67%)
Jun 27, 2002 11.30 11.71 11.20 11.71 108,501 +0.35(+3.06%)
Jun 26, 2002 11.09 11.36 11.05 11.36 83,009 -0.13(-1.15%)
Jun 25, 2002 11.80 11.88 11.42 11.49 72,249 -0.21(-1.83%)
Jun 21, 2002 11.53 11.71 11.49 11.71 102,865 +0.23(+1.97%)
Jun 20, 2002 11.36 11.63 11.36 11.48 111,319 +0.21(+1.83%)
Jun 19, 2002 11.69 11.77 11.12 11.28 119,005 -0.39(-3.35%)
Jun 18, 2002 11.59 11.73 11.56 11.67 26,645 +0.09(+0.81%)
Jun 17, 2002 11.36 11.62 11.36 11.57 54,058 +0.25(+2.24%)
Jun 14, 2002 11.17 11.32 11.01 11.32 113,241 -0.18(-1.53%)
Jun 12, 2002 11.53 11.63 11.34 11.49 49,062 -0.06(-0.51%)
Jun 11, 2002 11.94 12.04 11.55 11.55 22,673 -0.34(-2.82%)
Jun 10, 2002 12.06 12.14 11.87 11.89 42,657 -0.13(-1.10%)
Jun 07, 2002 11.92 12.06 11.90 12.02 63,025 +0.08(+0.65%)
Jun 06, 2002 12.20 12.20 11.87 11.94 61,232 -0.29(-2.36%)
Jun 05, 2002 11.83 12.24 11.81 12.23 62,513 +0.19(+1.59%)
May 31, 2002 12.04 12.04 11.98 12.04 49,959 -0.02(-0.16%)
May 28, 2002 12.43 12.43 12.02 12.06 71,096 -0.37(-2.98%)
May 27, 2002 12.61 12.61 12.37 12.43 55,595 +0.00(+0.00%)
May 24, 2002 12.61 12.61 12.37 12.43 53,674 -0.16(-1.24%)
May 23, 2002 12.70 12.70 12.49 12.59 153,721 -0.11(-0.89%)
May 22, 2002 12.84 12.84 12.61 12.70 87,621 -0.06(-0.49%)
May 21, 2002 12.88 12.91 12.69 12.76 59,438 -0.09(-0.67%)
May 20, 2002 12.88 12.88 12.72 12.85 4,073,614 -0.03(-0.21%)
May 17, 2002 12.84 12.88 12.65 12.88 40,479 +0.04(+0.27%)
May 16, 2002 13.10 13.10 12.74 12.84 49,703 -0.19(-1.47%)
May 15, 2002 13.02 13.17 12.90 13.03 53,418 +0.05(+0.42%)
May 14, 2002 12.63 13.03 12.59 12.98 65,715 +0.41(+3.26%)
May 13, 2002 12.55 12.76 12.41 12.57 47,397 +0.06(+0.47%)
May 10, 2002 12.65 12.72 12.46 12.51 68,149 -0.09(-0.68%)
May 09, 2002 13.16 13.16 12.60 12.60 77,373 -0.57(-4.33%)
May 08, 2002 13.08 13.24 13.08 13.17 53,418 +0.05(+0.36%)
May 07, 2002 13.21 13.37 13.08 13.12 59,182 -0.02(-0.12%)
May 06, 2002 13.11 13.23 13.08 13.13 72,249 +0.00(+0.00%)
May 03, 2002 12.72 13.16 12.65 13.13 67,253 +0.43(+3.38%)
May 02, 2002 12.29 12.76 12.26 12.70 71,224 +0.41(+3.33%)
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.