Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 -4.47 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.06 51.06 48.53 49.30 1,946,145 -2.17(-4.22%)
Jul 30, 2008 51.18 51.96 49.99 51.48 1,453,952 +0.47(+0.92%)
Jul 29, 2008 49.97 51.70 49.41 51.01 2,381,783 +2.26(+4.64%)
Jul 28, 2008 48.95 50.39 48.39 48.74 1,805,342 -0.28(-0.57%)
Jul 25, 2008 48.43 49.93 47.23 49.02 3,584,393 +4.36(+9.77%)
Jul 24, 2008 48.24 48.38 44.38 44.66 3,485,000 -3.47(-7.20%)
Jul 23, 2008 49.34 50.07 48.07 48.13 2,182,380 -1.64(-3.29%)
Jul 22, 2008 51.11 52.29 49.26 49.77 1,780,247 -1.56(-3.04%)
Jul 21, 2008 51.05 51.63 49.73 51.33 1,888,990 +0.54(+1.06%)
Jul 18, 2008 51.02 53.70 50.68 50.79 1,766,024 -0.84(-1.62%)
Jul 17, 2008 51.29 55.25 50.61 51.62 4,051,436 -4.42(-7.88%)
Jul 16, 2008 55.85 56.66 53.34 56.04 1,973,209 +0.49(+0.89%)
Jul 15, 2008 56.42 56.79 54.06 55.55 2,205,035 -1.38(-2.43%)
Jul 14, 2008 58.55 58.55 55.85 56.93 1,240,283 -0.69(-1.19%)
Jul 11, 2008 57.21 57.86 55.68 57.62 1,184,137 +0.07(+0.12%)
Jul 10, 2008 54.70 57.73 54.10 57.55 2,000,411 +3.00(+5.50%)
Jul 09, 2008 56.07 57.58 54.33 54.55 2,274,574 +0.84(+1.56%)
Jul 08, 2008 54.39 54.39 52.05 53.72 3,056,656 -0.74(-1.36%)
Jul 07, 2008 54.03 56.35 53.33 54.46 1,706,721 +0.51(+0.94%)
Jul 04, 2008 53.10 55.60 52.50 53.95 1,234,544 +0.00(+0.00%)
Jul 03, 2008 53.10 55.60 52.50 53.95 1,234,544 +0.52(+0.98%)
Jul 02, 2008 61.01 61.08 53.15 53.43 3,582,808 -7.55(-12.38%)
Jul 01, 2008 59.64 61.08 58.90 60.98 2,910,704 +0.80(+1.32%)
Jun 30, 2008 60.22 61.15 59.64 60.18 1,186,793 +0.16(+0.26%)
Jun 27, 2008 59.80 61.23 59.56 60.02 1,496,205 +0.22(+0.37%)
Jun 26, 2008 60.30 61.10 59.04 59.80 2,408,097 +0.80(+1.35%)
Jun 25, 2008 57.87 59.59 56.24 59.01 2,083,073 +1.44(+2.51%)
Jun 24, 2008 60.83 61.13 57.24 57.56 2,868,621 +0.20(+0.35%)
Jun 23, 2008 56.00 57.67 55.75 57.36 1,089,356 +1.59(+2.86%)
Jun 20, 2008 57.34 57.56 55.64 55.77 1,501,383 -1.80(-3.12%)
Jun 19, 2008 57.28 58.16 56.95 57.56 1,336,326 +0.49(+0.86%)
Jun 18, 2008 55.85 57.21 55.12 57.07 1,454,862 +1.05(+1.87%)
Jun 17, 2008 56.50 58.31 55.77 56.03 1,466,819 +1.63(+3.00%)
Jun 16, 2008 53.50 54.74 53.12 54.39 787,792 +0.60(+1.12%)
Jun 13, 2008 52.24 53.81 52.08 53.79 848,582 +1.90(+3.66%)
Jun 12, 2008 52.71 53.43 51.42 51.90 1,089,356 -0.63(-1.20%)
Jun 11, 2008 54.00 54.26 52.33 52.53 1,176,817 -1.23(-2.28%)
Jun 10, 2008 53.97 54.80 53.12 53.75 955,393 -1.05(-1.91%)
Jun 09, 2008 53.17 54.89 53.17 54.80 1,048,592 +1.85(+3.49%)
Jun 06, 2008 54.17 54.64 52.79 52.95 840,060 -1.72(-3.14%)
Jun 05, 2008 53.11 54.67 53.10 54.67 1,208,341 +2.11(+4.01%)
Jun 04, 2008 53.08 53.86 52.48 52.56 793,797 -0.94(-1.75%)
Jun 03, 2008 54.24 54.24 52.37 53.50 1,260,423 -0.32(-0.59%)
Jun 02, 2008 53.02 54.09 52.53 53.82 1,121,177 +0.76(+1.43%)
May 30, 2008 52.33 53.80 52.33 53.06 2,607,905 +0.92(+1.77%)
May 29, 2008 53.04 53.04 51.26 52.14 963,741 -0.90(-1.69%)
May 28, 2008 51.33 53.15 50.94 53.04 1,198,027 +1.79(+3.49%)
May 27, 2008 51.76 52.15 50.71 51.25 990,081 -0.51(-0.98%)
May 26, 2008 52.40 52.56 50.69 51.76 0 +0.00(+0.00%)
May 23, 2008 52.40 52.56 50.69 51.76 926,743 -0.52(-1.00%)
May 22, 2008 51.95 53.08 51.76 52.28 1,449,916 +0.54(+1.04%)
May 21, 2008 52.56 53.23 51.69 51.74 1,022,172 -0.85(-1.62%)
May 20, 2008 51.83 52.65 50.82 52.59 714,681 +0.41(+0.78%)
May 19, 2008 52.31 53.18 51.89 52.19 1,114,762 -1.01(-1.91%)
May 16, 2008 52.86 53.40 52.36 53.20 776,985 +0.37(+0.69%)
May 15, 2008 51.90 52.83 51.51 52.83 985,635 +1.12(+2.17%)
May 14, 2008 51.52 53.07 50.84 51.71 1,570,042 +0.38(+0.75%)
May 13, 2008 49.27 51.35 49.27 51.33 1,659,306 +1.69(+3.40%)
May 12, 2008 48.76 49.65 47.72 49.64 1,321,904 +1.04(+2.14%)
May 09, 2008 48.65 48.76 47.77 48.60 1,041,910 -0.39(-0.80%)
May 08, 2008 48.17 49.02 48.17 48.99 1,321,840 +1.18(+2.47%)
May 07, 2008 48.67 49.17 47.46 47.81 1,272,342 -0.88(-1.81%)
May 06, 2008 49.12 49.18 48.37 48.70 841,359 -0.43(-0.87%)
May 05, 2008 47.13 49.18 47.13 49.13 888,101 +1.44(+3.03%)
May 02, 2008 47.61 48.17 47.20 47.68 886,468 +0.28(+0.59%)
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.