Reliance Steel & Aluminum Company (NY: RS )

148.03 USD -0.54 (-0.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.25 11.25 11.03 11.20 74,200 -0.05(-0.44%)
Jul 30, 2003 10.94 11.25 10.75 11.25 122,200 +0.27(+2.41%)
Jul 29, 2003 10.75 10.98 10.62 10.98 75,900 +0.27(+2.52%)
Jul 28, 2003 10.53 10.82 10.53 10.71 59,900 +0.19(+1.81%)
Jul 25, 2003 10.45 10.62 10.39 10.53 73,400 +0.11(+1.06%)
Jul 24, 2003 10.30 10.66 10.30 10.41 92,000 +0.11(+1.07%)
Jul 23, 2003 10.44 10.47 10.20 10.30 45,400 -0.12(-1.10%)
Jul 22, 2003 10.15 10.43 10.08 10.42 88,900 +0.27(+2.61%)
Jul 21, 2003 10.34 10.35 10.08 10.15 107,400 -0.24(-2.31%)
Jul 18, 2003 10.05 10.44 10.04 10.39 136,000 +0.41(+4.16%)
Jul 17, 2003 10.00 10.09 9.870 9.980 138,200 +0.12(+1.17%)
Jul 16, 2003 10.53 10.75 9.850 9.865 140,000 -0.66(-6.27%)
Jul 15, 2003 10.75 10.80 10.53 10.53 46,800 -0.22(-2.09%)
Jul 14, 2003 10.68 10.95 10.66 10.75 34,100 +0.13(+1.22%)
Jul 11, 2003 10.46 10.73 10.40 10.62 34,300 +0.16(+1.53%)
Jul 10, 2003 10.64 10.70 10.44 10.46 56,200 -0.24(-2.24%)
Jul 09, 2003 10.55 10.70 10.39 10.70 53,000 +0.17(+1.66%)
Jul 08, 2003 10.15 10.54 10.15 10.53 115,400 +0.38(+3.69%)
Jul 07, 2003 10.20 10.51 10.11 10.15 123,600 +0.02(+0.15%)
Jul 03, 2003 10.20 10.21 10.13 10.13 34,700 -0.09(-0.88%)
Jul 02, 2003 10.15 10.30 10.12 10.22 76,900 +0.11(+1.04%)
Jul 01, 2003 10.35 10.35 10.11 10.12 59,600 -0.23(-2.22%)
Jun 30, 2003 10.45 10.46 10.25 10.35 75,400 -0.10(-0.91%)
Jun 27, 2003 10.62 10.72 10.42 10.45 63,800 -0.18(-1.69%)
Jun 26, 2003 10.28 10.68 10.25 10.62 95,700 +0.37(+3.61%)
Jun 25, 2003 10.38 10.38 10.19 10.26 91,600 -0.18(-1.72%)
Jun 24, 2003 10.35 10.50 10.30 10.44 25,800 +0.06(+0.58%)
Jun 23, 2003 10.56 10.57 10.26 10.38 35,000 -0.19(-1.75%)
Jun 20, 2003 10.54 10.64 10.46 10.56 33,900 +0.06(+0.57%)
Jun 19, 2003 10.50 10.70 10.46 10.50 35,400 -0.07(-0.71%)
Jun 18, 2003 10.26 10.58 10.26 10.57 28,000 +0.29(+2.82%)
Jun 17, 2003 10.40 10.40 10.22 10.29 29,900 -0.07(-0.72%)
Jun 16, 2003 10.11 10.36 10.11 10.36 25,900 +0.26(+2.57%)
Jun 13, 2003 10.47 10.47 10.08 10.10 30,400 -0.25(-2.42%)
Jun 12, 2003 10.05 10.35 10.00 10.35 26,500 +0.30(+2.99%)
Jun 11, 2003 9.815 10.18 9.725 10.05 63,800 +0.24(+2.39%)
Jun 10, 2003 9.750 9.825 9.580 9.815 54,000 -0.01(-0.10%)
Jun 09, 2003 10.00 10.02 9.780 9.825 28,600 -0.23(-2.24%)
Jun 06, 2003 10.03 10.25 10.03 10.05 24,100 +0.05(+0.50%)
Jun 05, 2003 10.03 10.06 9.990 10.00 71,200 +0.01(+0.05%)
Jun 04, 2003 9.880 10.24 9.870 9.995 44,400 +0.11(+1.16%)
Jun 03, 2003 9.950 9.955 9.790 9.880 44,700 -0.12(-1.20%)
Jun 02, 2003 9.645 10.03 9.645 10.00 48,900 +0.39(+4.11%)
May 30, 2003 9.500 9.745 9.425 9.605 121,100 -0.13(-1.34%)
May 29, 2003 9.750 9.850 9.555 9.735 152,300 +0.54(+5.82%)
May 28, 2003 9.225 9.280 9.080 9.200 28,400 -0.03(-0.27%)
May 27, 2003 8.875 9.225 8.850 9.225 34,900 +0.39(+4.47%)
May 23, 2003 8.625 8.865 8.615 8.830 23,200 +0.21(+2.38%)
May 22, 2003 8.575 8.680 8.505 8.625 20,000 +0.04(+0.41%)
May 21, 2003 8.775 8.865 8.460 8.590 52,600 -0.23(-2.66%)
May 20, 2003 8.625 8.875 8.595 8.825 73,200 +0.27(+3.16%)
May 19, 2003 8.875 8.935 8.550 8.555 63,200 -0.32(-3.61%)
May 16, 2003 8.960 9.015 8.875 8.875 51,300 -0.18(-1.93%)
May 15, 2003 9.000 9.050 8.975 9.050 73,700 -0.01(-0.17%)
May 14, 2003 8.980 9.075 8.965 9.065 33,500 +0.08(+0.95%)
May 13, 2003 8.935 9.030 8.900 8.980 44,800 -0.01(-0.17%)
May 12, 2003 9.025 9.070 8.960 8.995 19,400 -0.01(-0.06%)
May 09, 2003 8.890 9.025 8.890 9.000 47,900 +0.09(+0.95%)
May 08, 2003 8.955 8.990 8.855 8.915 46,900 -0.02(-0.22%)
May 07, 2003 8.965 9.120 8.840 8.935 119,500 -0.05(-0.61%)
May 06, 2003 8.800 9.025 8.760 8.990 78,100 +0.24(+2.74%)
May 05, 2003 8.610 8.770 8.500 8.750 110,900 +0.16(+1.86%)
May 02, 2003 8.450 8.600 8.450 8.590 79,200 +0.12(+1.36%)
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.