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 (%)
Jun 30, 2004 20.15 20.30 19.79 20.16 180,500 +0.21(+1.05%)
Jun 29, 2004 19.73 20.30 19.73 19.95 227,800 +0.26(+1.29%)
Jun 28, 2004 19.90 20.05 19.54 19.70 185,500 -0.08(-0.40%)
Jun 25, 2004 19.75 20.17 19.58 19.77 496,800 +0.17(+0.89%)
Jun 24, 2004 19.41 19.95 19.14 19.60 562,200 +0.18(+0.90%)
Jun 23, 2004 18.58 19.50 18.58 19.42 210,100 +0.84(+4.55%)
Jun 22, 2004 18.54 18.67 18.00 18.58 331,300 +0.30(+1.64%)
Jun 21, 2004 18.69 18.70 18.21 18.28 154,600 -0.46(-2.45%)
Jun 18, 2004 18.74 18.92 18.51 18.74 237,800 +0.00(+0.00%)
Jun 17, 2004 18.30 19.00 18.07 18.74 340,500 +0.37(+2.01%)
Jun 16, 2004 18.23 18.43 17.93 18.37 144,200 +0.23(+1.27%)
Jun 15, 2004 17.89 18.29 17.84 18.14 197,100 +0.70(+4.04%)
Jun 14, 2004 17.91 17.91 17.40 17.43 134,000 -0.48(-2.65%)
Jun 10, 2004 17.80 18.17 17.80 17.91 199,100 +0.10(+0.56%)
Jun 09, 2004 18.15 18.15 17.69 17.81 186,300 -0.42(-2.28%)
Jun 08, 2004 18.29 18.30 18.04 18.23 161,300 -0.18(-0.98%)
Jun 07, 2004 17.67 18.50 17.62 18.41 159,200 +0.77(+4.34%)
Jun 04, 2004 17.75 17.80 17.54 17.64 136,000 +0.07(+0.43%)
Jun 03, 2004 18.10 18.10 17.57 17.57 118,800 -0.55(-3.01%)
Jun 02, 2004 18.20 18.25 17.93 18.11 143,000 -0.00(-0.03%)
Jun 01, 2004 18.24 18.25 17.83 18.11 167,200 -0.18(-0.98%)
May 28, 2004 17.83 18.35 17.63 18.30 131,100 +0.43(+2.44%)
May 27, 2004 18.15 18.25 17.70 17.86 235,600 -0.13(-0.75%)
May 26, 2004 18.27 18.36 17.86 18.00 141,400 -0.25(-1.40%)
May 25, 2004 17.75 18.42 17.67 18.25 261,700 +0.86(+4.98%)
May 24, 2004 17.45 17.62 17.27 17.39 204,100 +0.03(+0.17%)
May 21, 2004 17.29 17.46 17.07 17.36 158,700 +0.23(+1.34%)
May 20, 2004 16.92 17.28 16.74 17.12 247,600 +0.11(+0.62%)
May 19, 2004 17.15 17.42 16.75 17.02 316,100 +0.02(+0.15%)
May 18, 2004 16.02 17.00 16.02 17.00 186,500 +1.02(+6.35%)
May 17, 2004 16.32 16.47 15.88 15.98 128,800 -0.38(-2.35%)
May 14, 2004 16.36 16.75 16.25 16.36 214,500 -0.16(-0.94%)
May 13, 2004 16.88 16.94 16.30 16.52 239,500 -0.48(-2.82%)
May 12, 2004 16.74 17.00 16.39 17.00 298,900 +0.38(+2.26%)
May 11, 2004 16.62 16.75 16.42 16.62 399,500 +0.28(+1.71%)
May 10, 2004 16.05 16.77 16.01 16.34 352,800 +0.30(+1.87%)
May 07, 2004 17.28 17.62 16.04 16.05 195,300 -1.28(-7.41%)
May 06, 2004 17.59 17.59 17.12 17.33 176,700 -0.26(-1.48%)
May 05, 2004 17.73 17.92 17.58 17.59 178,400 +0.04(+0.23%)
May 04, 2004 17.44 17.97 16.96 17.55 205,100 +0.11(+0.63%)
May 03, 2004 16.60 17.58 16.35 17.44 395,400 +0.93(+5.63%)
Apr 30, 2004 16.68 16.88 16.30 16.51 228,700 -0.29(-1.76%)
Apr 29, 2004 16.85 17.06 16.67 16.80 331,300 -0.36(-2.07%)
Apr 28, 2004 18.10 18.10 16.91 17.16 390,300 -0.94(-5.19%)
Apr 27, 2004 18.30 18.45 17.80 18.10 216,200 -0.14(-0.77%)
Apr 26, 2004 18.55 18.96 18.17 18.24 167,300 -0.28(-1.51%)
Apr 23, 2004 18.48 18.55 18.26 18.52 226,300 +0.10(+0.52%)
Apr 22, 2004 18.15 18.62 17.99 18.42 324,200 +0.52(+2.90%)
Apr 21, 2004 18.55 18.58 17.44 17.91 392,900 -0.64(-3.43%)
Apr 20, 2004 18.45 18.70 18.36 18.54 365,500 +0.15(+0.79%)
Apr 19, 2004 18.88 19.12 18.30 18.39 455,600 -0.06(-0.30%)
Apr 16, 2004 17.80 18.70 17.65 18.45 572,800 +0.95(+5.40%)
Apr 15, 2004 18.00 18.00 17.20 17.50 393,100 +0.73(+4.35%)
Apr 14, 2004 16.91 17.25 16.75 16.77 147,000 -0.14(-0.80%)
Apr 13, 2004 17.92 17.93 16.77 16.91 115,100 -1.09(-6.06%)
Apr 12, 2004 17.64 18.00 17.55 18.00 91,300 +0.49(+2.77%)
Apr 08, 2004 18.04 18.09 17.46 17.51 134,200 -0.44(-2.42%)
Apr 07, 2004 17.98 18.04 17.66 17.95 121,700 -0.03(-0.17%)
Apr 06, 2004 18.00 18.20 17.92 17.98 287,800 -0.07(-0.36%)
Apr 05, 2004 18.02 18.10 17.82 18.05 188,300 +0.12(+0.67%)
Apr 02, 2004 17.50 17.98 17.38 17.92 287,400 +0.64(+3.70%)
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.