Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 36.76 37.47 36.25 37.20 823,859 -0.13(-0.36%)
Jul 28, 2011 37.20 38.59 37.08 37.34 1,468,332 -0.01(-0.02%)
Jul 27, 2011 38.61 38.79 37.23 37.35 1,044,125 -1.56(-4.01%)
Jul 26, 2011 39.69 39.69 38.83 38.90 1,001,197 -0.91(-2.29%)
Jul 25, 2011 39.47 40.05 39.38 39.81 755,910 -0.09(-0.24%)
Jul 22, 2011 39.86 40.00 39.80 39.91 462,202 +0.09(+0.24%)
Jul 21, 2011 39.32 39.87 39.16 39.81 894,009 +0.68(+1.74%)
Jul 20, 2011 39.35 39.35 38.94 39.13 656,389 -0.17(-0.44%)
Jul 19, 2011 39.09 39.33 38.98 39.31 922,991 +0.83(+2.16%)
Jul 18, 2011 38.87 39.11 38.32 38.48 966,694 -0.44(-1.12%)
Jul 15, 2011 38.33 38.94 37.99 38.91 1,103,428 +0.67(+1.76%)
Jul 14, 2011 38.72 39.11 38.14 38.24 1,148,589 -0.28(-0.72%)
Jul 13, 2011 38.51 39.57 38.36 38.52 847,299 +0.28(+0.75%)
Jul 12, 2011 38.37 38.78 38.21 38.23 527,972 -0.27(-0.70%)
Jul 11, 2011 38.60 38.83 38.22 38.50 1,166,808 -0.73(-1.86%)
Jul 08, 2011 38.78 39.28 38.58 39.23 1,121,424 -0.06(-0.14%)
Jul 07, 2011 39.21 39.40 39.06 39.28 1,581,964 +0.62(+1.60%)
Jul 06, 2011 38.85 38.97 38.29 38.67 1,348,342 -0.11(-0.29%)
Jul 05, 2011 39.48 39.48 38.73 38.78 1,739,478 -0.83(-2.10%)
Jul 01, 2011 39.31 39.68 38.79 39.61 1,488,825 +0.32(+0.81%)
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%)
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.