Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.60 39.00 38.60 38.76 415,493 +0.16(+0.41%)
Dec 29, 2011 38.30 39.00 38.18 38.60 452,631 +0.56(+1.46%)
Dec 28, 2011 39.04 39.12 37.80 38.04 456,108 -1.07(-2.73%)
Dec 27, 2011 39.38 39.76 39.00 39.11 306,845 -0.56(-1.40%)
Dec 23, 2011 39.41 39.70 39.11 39.66 304,766 +1.15(+3.00%)
Dec 21, 2011 38.48 38.93 37.88 38.51 481,072 -0.16(-0.41%)
Dec 20, 2011 37.41 39.11 37.41 38.67 1,375,282 +1.93(+5.24%)
Dec 19, 2011 37.98 38.19 36.61 36.74 660,781 -1.07(-2.82%)
Dec 16, 2011 37.23 38.18 37.08 37.81 1,259,282 +0.95(+2.57%)
Dec 15, 2011 37.00 37.24 36.25 36.86 581,707 +0.49(+1.36%)
Dec 14, 2011 36.41 36.89 35.54 36.37 733,457 -0.34(-0.93%)
Dec 13, 2011 38.12 38.53 36.43 36.71 744,589 -1.02(-2.70%)
Dec 12, 2011 38.15 38.43 37.15 37.73 1,202,748 -1.49(-3.80%)
Dec 09, 2011 38.45 39.39 38.18 39.22 571,124 +0.96(+2.50%)
Dec 08, 2011 39.35 39.57 37.90 38.26 756,034 -1.62(-4.07%)
Dec 07, 2011 39.22 40.24 38.47 39.89 998,108 +0.20(+0.50%)
Dec 06, 2011 39.43 40.16 38.76 39.69 893,882 +0.24(+0.61%)
Dec 05, 2011 39.66 40.53 39.02 39.45 1,358,967 +0.56(+1.43%)
Dec 02, 2011 39.19 39.57 38.74 38.89 1,104,986 +0.28(+0.72%)
Dec 01, 2011 38.85 39.64 38.25 38.61 1,019,561 -0.48(-1.22%)
Nov 30, 2011 36.92 39.11 36.92 39.09 1,371,000 +3.84(+10.88%)
Nov 29, 2011 35.24 35.73 34.74 35.25 591,843 +0.19(+0.54%)
Nov 28, 2011 35.25 35.76 34.74 35.06 897,598 +1.54(+4.61%)
Nov 25, 2011 33.43 33.93 33.32 33.52 328,657 +0.04(+0.12%)
Nov 23, 2011 34.34 34.34 33.19 33.48 937,762 -1.36(-3.90%)
Nov 22, 2011 34.74 34.99 34.01 34.84 1,456,633 +0.08(+0.23%)
Nov 21, 2011 33.95 34.99 33.95 34.76 1,386,863 -0.22(-0.64%)
Nov 18, 2011 34.69 35.42 34.26 34.98 947,777 +0.64(+1.87%)
Nov 17, 2011 35.42 35.95 34.03 34.34 752,523 -1.09(-3.07%)
Nov 16, 2011 36.08 36.43 35.29 35.42 1,016,742 -1.31(-3.57%)
Nov 15, 2011 35.89 37.06 35.70 36.73 663,576 +0.58(+1.60%)
Nov 14, 2011 35.84 36.31 35.49 36.15 690,820 +0.23(+0.64%)
Nov 11, 2011 35.15 36.36 35.00 35.92 527,139 +1.42(+4.12%)
Nov 10, 2011 34.53 34.72 33.73 34.50 824,611 +0.58(+1.71%)
Nov 09, 2011 34.77 35.07 33.66 33.92 811,419 -2.15(-5.96%)
Nov 08, 2011 36.16 36.77 35.61 36.07 691,455 +0.17(+0.46%)
Nov 07, 2011 36.21 36.73 35.26 35.91 624,750 -0.22(-0.61%)
Nov 04, 2011 35.04 36.40 34.98 36.13 1,063,372 +0.61(+1.72%)
Nov 03, 2011 35.31 35.75 34.24 35.52 872,599 +0.79(+2.29%)
Nov 02, 2011 34.55 35.03 34.12 34.73 1,170,339 +1.26(+3.77%)
Nov 01, 2011 33.11 34.22 32.70 33.46 1,219,728 -1.61(-4.59%)
Oct 31, 2011 35.84 35.84 34.50 35.07 1,281,085 -1.43(-3.91%)
Oct 28, 2011 36.26 37.06 35.76 36.50 812,331 +0.08(+0.22%)
Oct 27, 2011 35.23 37.07 33.67 36.42 1,039,865 +3.62(+11.03%)
Oct 26, 2011 33.03 33.20 31.51 32.80 845,132 +0.60(+1.87%)
Oct 25, 2011 33.30 33.30 32.11 32.20 511,250 -1.44(-4.29%)
Oct 24, 2011 32.45 33.98 32.45 33.65 585,403 +1.49(+4.64%)
Oct 21, 2011 31.85 32.49 31.42 32.15 377,163 +0.87(+2.79%)
Oct 20, 2011 30.65 31.38 29.98 31.28 564,600 +0.56(+1.81%)
Oct 19, 2011 31.26 31.45 30.57 30.72 722,418 -0.67(-2.12%)
Oct 18, 2011 30.01 31.59 29.83 31.39 1,217,030 +1.22(+4.05%)
Oct 17, 2011 31.36 31.42 30.03 30.17 492,914 -1.42(-4.50%)
Oct 14, 2011 31.61 31.80 30.92 31.59 475,489 +0.54(+1.74%)
Oct 13, 2011 30.77 31.36 30.07 31.05 552,068 -0.10(-0.31%)
Oct 12, 2011 30.51 31.73 30.42 31.15 720,975 +0.98(+3.26%)
Oct 11, 2011 29.76 30.53 29.50 30.16 389,886 +0.02(+0.05%)
Oct 10, 2011 29.54 30.15 29.42 30.15 391,433 +1.49(+5.21%)
Oct 07, 2011 29.80 29.93 28.16 28.65 626,686 -0.94(-3.16%)
Oct 06, 2011 29.39 29.84 29.17 29.59 788,800 +1.08(+3.79%)
Oct 05, 2011 26.38 28.70 25.93 28.51 1,531,618 +2.12(+8.03%)
Oct 04, 2011 25.20 26.45 24.68 26.39 1,567,766 +0.96(+3.78%)
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.