Reliance Steel & Aluminum Company (NY: RS )

176.48 USD +0.80 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.65 20.01 19.65 19.91 134,100 +0.21(+1.04%)
Jul 29, 2004 19.51 19.83 19.32 19.70 134,700 +0.20(+1.03%)
Jul 28, 2004 19.46 19.68 19.32 19.50 209,400 +0.00(+0.03%)
Jul 27, 2004 18.76 19.58 18.76 19.50 302,300 +0.62(+3.28%)
Jul 26, 2004 18.80 18.98 18.68 18.88 296,400 +0.30(+1.59%)
Jul 23, 2004 19.11 19.11 18.49 18.58 420,700 -0.53(-2.75%)
Jul 22, 2004 19.26 19.40 18.67 19.11 436,700 -0.15(-0.80%)
Jul 21, 2004 20.41 20.41 19.20 19.26 423,600 -1.14(-5.59%)
Jul 20, 2004 20.11 20.43 19.81 20.41 448,000 +0.29(+1.44%)
Jul 19, 2004 20.46 20.50 20.10 20.11 259,000 -0.38(-1.85%)
Jul 16, 2004 20.65 20.80 20.42 20.50 377,800 -0.00(-0.02%)
Jul 15, 2004 21.24 21.38 20.16 20.50 476,000 -0.31(-1.49%)
Jul 14, 2004 20.95 21.08 20.65 20.81 301,800 -0.14(-0.64%)
Jul 13, 2004 20.65 20.95 20.60 20.95 213,000 +0.42(+2.05%)
Jul 12, 2004 20.70 20.80 20.43 20.52 167,400 -0.13(-0.63%)
Jul 09, 2004 20.32 20.82 20.24 20.66 165,000 +0.34(+1.65%)
Jul 08, 2004 20.50 20.69 20.30 20.32 270,800 -0.37(-1.79%)
Jul 07, 2004 20.22 21.01 20.01 20.69 270,500 +0.68(+3.40%)
Jul 06, 2004 19.89 20.55 19.84 20.01 220,600 +0.21(+1.04%)
Jul 02, 2004 19.80 19.98 19.65 19.80 102,600 +0.02(+0.13%)
Jul 01, 2004 20.17 20.20 19.63 19.78 144,200 -0.38(-1.88%)
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%)
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.