Reliance Steel & Aluminum Company (NY: RS )

158.64 USD +4.68 (+3.04%)
Streaming Delayed Price Updated: 10:22 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 44.08 44.46 43.53 44.34 914,002 -0.03(-0.07%)
Feb 25, 2010 42.88 44.48 42.11 44.37 1,098,172 +0.79(+1.81%)
Feb 24, 2010 43.08 44.10 42.93 43.58 920,455 +0.77(+1.80%)
Feb 23, 2010 44.08 44.15 42.47 42.81 851,523 -1.38(-3.12%)
Feb 22, 2010 44.25 44.46 43.43 44.19 777,204 +0.17(+0.39%)
Feb 19, 2010 44.02 44.17 43.66 44.02 1,060,750 +0.02(+0.05%)
Feb 18, 2010 43.80 44.57 42.92 44.00 1,348,010 -0.53(-1.19%)
Feb 17, 2010 44.51 44.65 43.31 44.53 899,847 +0.49(+1.11%)
Feb 16, 2010 43.33 44.14 42.39 44.04 919,586 +1.23(+2.87%)
Feb 12, 2010 41.61 42.81 42.81 42.81 700,500 +0.51(+1.21%)
Feb 11, 2010 40.91 42.86 40.85 42.30 786,016 +1.39(+3.40%)
Feb 10, 2010 41.25 41.69 40.17 40.91 449,825 -0.58(-1.40%)
Feb 09, 2010 40.76 41.89 40.70 41.49 674,239 +1.43(+3.57%)
Feb 08, 2010 41.15 41.59 40.06 40.06 547,378 -1.07(-2.60%)
Feb 05, 2010 39.50 41.21 38.77 41.13 939,809 +1.67(+4.23%)
Feb 04, 2010 41.61 41.77 39.39 39.46 823,037 -2.74(-6.49%)
Feb 03, 2010 42.71 43.35 42.09 42.20 441,292 -0.90(-2.09%)
Feb 02, 2010 43.19 43.40 42.01 43.10 490,644 +1.29(+3.09%)
Feb 01, 2010 41.00 42.72 41.00 41.81 750,768 +1.07(+2.63%)
Jan 29, 2010 41.42 43.49 40.34 40.74 1,501,071 -0.46(-1.12%)
Jan 28, 2010 42.09 42.29 40.58 41.20 811,023 -0.76(-1.81%)
Jan 27, 2010 42.23 42.78 40.41 41.96 1,128,366 -0.30(-0.71%)
Jan 26, 2010 43.01 43.65 41.65 42.26 635,339 -1.51(-3.45%)
Jan 25, 2010 44.08 44.27 43.50 43.77 598,000 +0.49(+1.13%)
Jan 22, 2010 44.86 45.91 43.14 43.28 1,249,492 -2.22(-4.88%)
Jan 21, 2010 46.80 47.02 45.06 45.50 1,280,893 -1.36(-2.90%)
Jan 20, 2010 46.30 47.10 44.89 46.86 1,715,094 +1.45(+3.19%)
Jan 19, 2010 44.65 45.44 44.46 45.41 642,830 +0.95(+2.14%)
Jan 15, 2010 45.80 44.46 44.46 44.46 605,900 -1.47(-3.20%)
Jan 14, 2010 46.95 46.99 45.58 45.93 482,475 -1.01(-2.15%)
Jan 13, 2010 46.92 47.15 45.23 46.94 662,265 +0.36(+0.77%)
Jan 12, 2010 46.90 47.04 46.10 46.58 849,180 -0.87(-1.83%)
Jan 11, 2010 49.03 49.05 46.66 47.45 759,484 -0.97(-2.00%)
Jan 08, 2010 46.49 48.60 46.49 48.42 1,102,819 +1.86(+3.99%)
Jan 07, 2010 46.51 46.71 45.67 46.56 793,244 -0.26(-0.56%)
Jan 06, 2010 45.25 46.94 45.09 46.82 1,075,108 +1.56(+3.45%)
Jan 05, 2010 45.48 45.94 45.01 45.26 742,622 -0.36(-0.79%)
Jan 04, 2010 44.08 45.74 43.94 45.62 990,135 +2.40(+5.55%)
Dec 31, 2009 44.06 43.22 43.22 43.22 520,300 -0.82(-1.86%)
Dec 30, 2009 43.86 44.22 43.45 44.04 595,921 -0.15(-0.34%)
Dec 29, 2009 45.13 45.32 43.77 44.19 673,732 -0.73(-1.63%)
Dec 28, 2009 45.65 46.09 44.69 44.92 725,412 -0.50(-1.10%)
Dec 24, 2009 45.28 45.79 45.09 45.42 189,722 +0.26(+0.58%)
Dec 23, 2009 44.69 45.44 44.62 45.16 838,805 +0.67(+1.51%)
Dec 22, 2009 44.32 44.66 43.39 44.49 766,755 +0.41(+0.93%)
Dec 21, 2009 43.28 44.46 43.23 44.08 838,293 +1.12(+2.61%)
Dec 18, 2009 43.47 44.02 41.94 42.96 1,043,740 -0.05(-0.12%)
Dec 17, 2009 43.99 43.99 42.67 43.01 598,267 -0.53(-1.22%)
Dec 16, 2009 44.30 44.49 43.23 43.54 624,337 -0.75(-1.69%)
Dec 15, 2009 44.25 45.00 43.74 44.29 899,854 -0.05(-0.11%)
Dec 14, 2009 43.64 44.42 43.45 44.34 1,378,558 +2.11(+5.00%)
Dec 11, 2009 42.03 42.56 41.67 42.23 769,838 +0.58(+1.39%)
Dec 10, 2009 41.89 42.52 40.30 41.65 2,006,517 -0.03(-0.07%)
Dec 09, 2009 41.00 42.00 40.32 41.68 794,615 +0.59(+1.44%)
Dec 08, 2009 42.23 42.23 40.80 41.09 838,590 -1.77(-4.13%)
Dec 07, 2009 42.01 43.34 41.99 42.86 959,064 +0.72(+1.71%)
Dec 04, 2009 42.71 43.51 41.01 42.14 1,386,124 -0.23(-0.54%)
Dec 03, 2009 42.20 43.07 41.82 42.37 1,687,332 +0.19(+0.45%)
Dec 02, 2009 40.83 42.24 40.82 42.18 1,308,716 +1.25(+3.05%)
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.