Reliance Steel & Aluminum Company (NY: RS )

177.24 USD +2.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.00 18.00 17.25 17.58 236,500 -0.40(-2.23%)
Mar 30, 2004 17.37 18.06 17.37 17.98 232,100 +0.60(+3.48%)
Mar 29, 2004 16.98 17.42 16.98 17.37 192,700 +0.52(+3.06%)
Mar 26, 2004 16.05 17.00 16.02 16.86 164,000 +0.81(+5.02%)
Mar 25, 2004 15.72 16.12 15.70 16.05 169,400 +0.35(+2.26%)
Mar 24, 2004 16.25 16.62 15.53 15.70 669,600 +0.42(+2.75%)
Mar 23, 2004 15.47 15.51 15.16 15.28 258,600 +0.28(+1.83%)
Mar 22, 2004 16.00 16.05 14.89 15.00 138,200 -0.89(-5.60%)
Mar 19, 2004 16.12 16.47 15.63 15.89 200,500 +0.80(+5.30%)
Mar 18, 2004 15.25 15.34 14.94 15.09 138,500 -0.25(-1.63%)
Mar 17, 2004 14.84 15.42 14.81 15.34 112,100 +0.66(+4.50%)
Mar 16, 2004 14.84 15.18 14.62 14.68 112,700 -0.04(-0.24%)
Mar 15, 2004 15.46 15.49 14.62 14.71 128,600 -0.68(-4.39%)
Mar 12, 2004 14.84 15.39 14.63 15.39 181,700 +0.55(+3.74%)
Mar 11, 2004 15.10 15.78 14.83 14.84 120,100 -0.26(-1.72%)
Mar 10, 2004 15.70 15.78 15.10 15.10 98,500 -0.67(-4.28%)
Mar 09, 2004 15.94 15.96 15.60 15.77 96,500 -0.07(-0.44%)
Mar 08, 2004 16.14 16.14 15.80 15.84 101,700 -0.24(-1.52%)
Mar 05, 2004 15.79 16.15 15.70 16.08 70,200 +0.29(+1.87%)
Mar 04, 2004 15.75 15.79 15.50 15.79 125,200 +0.16(+1.06%)
Mar 03, 2004 15.91 15.91 15.51 15.62 203,700 -0.29(-1.79%)
Mar 02, 2004 16.12 16.33 15.89 15.91 180,200 -0.23(-1.46%)
Mar 01, 2004 15.89 16.25 15.87 16.14 187,400 +0.42(+2.70%)
Feb 27, 2004 15.72 15.97 15.65 15.72 123,600 -0.03(-0.19%)
Feb 26, 2004 15.46 15.93 15.34 15.75 144,600 +0.35(+2.27%)
Feb 25, 2004 14.95 15.40 14.94 15.40 142,400 +0.50(+3.36%)
Feb 24, 2004 15.10 15.48 14.90 14.90 142,000 -0.17(-1.16%)
Feb 23, 2004 15.35 15.45 15.07 15.07 122,500 -0.20(-1.28%)
Feb 20, 2004 15.35 15.35 14.86 15.27 151,200 +0.13(+0.86%)
Feb 19, 2004 15.34 15.50 15.05 15.14 150,000 -0.02(-0.13%)
Feb 18, 2004 15.50 15.56 14.96 15.16 75,400 -0.24(-1.59%)
Feb 17, 2004 14.94 15.50 14.94 15.40 93,900 +0.51(+3.46%)
Feb 13, 2004 15.26 15.30 14.67 14.89 137,800 -0.24(-1.62%)
Feb 12, 2004 15.30 15.39 15.10 15.13 60,900 -0.12(-0.75%)
Feb 11, 2004 15.15 15.32 14.91 15.25 64,400 +0.10(+0.63%)
Feb 10, 2004 14.70 15.26 14.70 15.15 194,300 +0.59(+4.09%)
Feb 09, 2004 14.21 14.67 14.18 14.56 154,800 +0.44(+3.08%)
Feb 06, 2004 14.31 14.35 14.04 14.12 134,800 -0.10(-0.70%)
Feb 05, 2004 13.79 14.28 13.79 14.22 86,900 +0.53(+3.87%)
Feb 04, 2004 14.15 14.15 13.59 13.70 150,700 -0.46(-3.22%)
Feb 03, 2004 14.54 14.54 14.14 14.15 100,700 -0.38(-2.65%)
Feb 02, 2004 14.57 14.87 14.25 14.54 96,300 +0.04(+0.24%)
Jan 30, 2004 14.45 14.61 14.22 14.50 117,200 +0.10(+0.69%)
Jan 29, 2004 14.64 14.65 14.07 14.40 206,400 -0.05(-0.38%)
Jan 28, 2004 15.49 15.49 14.38 14.46 124,200 -0.99(-6.44%)
Jan 27, 2004 15.45 15.54 15.24 15.45 114,700 +0.08(+0.52%)
Jan 26, 2004 15.79 15.85 15.10 15.37 73,700 -0.42(-2.66%)
Jan 23, 2004 15.74 15.89 15.33 15.79 89,100 +0.17(+1.09%)
Jan 22, 2004 16.25 16.29 15.54 15.62 91,900 -0.63(-3.85%)
Jan 21, 2004 15.75 16.39 15.72 16.25 104,500 +0.63(+4.00%)
Jan 20, 2004 15.62 15.71 15.56 15.62 78,200 -0.02(-0.13%)
Jan 16, 2004 15.75 15.85 15.54 15.64 117,700 +0.35(+2.29%)
Jan 15, 2004 15.88 15.88 15.08 15.29 243,100 -0.98(-6.05%)
Jan 14, 2004 16.69 16.69 16.05 16.27 135,000 -0.42(-2.49%)
Jan 13, 2004 16.57 16.69 16.06 16.69 89,800 +0.29(+1.74%)
Jan 12, 2004 16.34 16.45 16.23 16.41 80,500 +0.14(+0.83%)
Jan 09, 2004 16.93 16.93 16.27 16.27 61,200 -0.66(-3.90%)
Jan 08, 2004 16.98 16.99 16.83 16.93 58,500 +0.07(+0.42%)
Jan 07, 2004 16.70 16.86 16.45 16.86 114,100 +0.16(+0.96%)
Jan 06, 2004 17.24 17.35 16.70 16.70 136,900 -0.39(-2.28%)
Jan 05, 2004 17.55 17.55 17.05 17.09 98,200 -0.15(-0.87%)
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.