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 (%)
Dec 31, 2004 19.36 19.69 19.36 19.48 95,300 +0.09(+0.49%)
Dec 30, 2004 19.28 19.50 19.08 19.39 167,600 -0.11(-0.56%)
Dec 29, 2004 19.86 19.86 19.48 19.50 118,200 -0.32(-1.64%)
Dec 28, 2004 19.60 19.90 19.60 19.82 89,600 +0.39(+2.01%)
Dec 27, 2004 19.88 19.92 19.39 19.43 93,700 -0.37(-1.87%)
Dec 23, 2004 19.73 20.03 19.73 19.80 67,300 +0.04(+0.18%)
Dec 22, 2004 20.07 20.20 19.53 19.76 167,000 -0.24(-1.20%)
Dec 21, 2004 19.45 20.04 19.44 20.00 332,200 +0.55(+2.85%)
Dec 20, 2004 19.35 19.62 19.30 19.45 170,900 +0.15(+0.78%)
Dec 17, 2004 19.25 19.39 19.08 19.30 149,200 +0.05(+0.26%)
Dec 16, 2004 19.45 19.54 19.04 19.25 178,400 -0.22(-1.13%)
Dec 15, 2004 18.89 19.47 18.83 19.47 186,900 +0.71(+3.76%)
Dec 14, 2004 18.75 19.05 18.50 18.76 299,900 -0.56(-2.90%)
Dec 13, 2004 19.14 19.43 19.11 19.33 185,200 +0.21(+1.13%)
Dec 10, 2004 18.85 19.27 18.74 19.11 161,700 +0.30(+1.59%)
Dec 09, 2004 18.85 18.92 18.56 18.81 155,200 -0.08(-0.42%)
Dec 08, 2004 19.00 19.02 18.57 18.89 189,400 -0.15(-0.79%)
Dec 07, 2004 19.77 19.77 19.04 19.04 265,500 -0.71(-3.59%)
Dec 06, 2004 20.29 20.30 19.67 19.75 241,200 -0.57(-2.78%)
Dec 03, 2004 20.08 20.38 19.93 20.32 184,900 +0.20(+1.02%)
Dec 02, 2004 20.17 20.17 19.50 20.11 325,600 -0.13(-0.67%)
Dec 01, 2004 20.06 20.45 19.91 20.25 216,900 +0.29(+1.45%)
Nov 30, 2004 20.38 20.67 19.95 19.95 249,100 -0.43(-2.11%)
Nov 29, 2004 20.45 20.62 19.92 20.39 203,600 +0.01(+0.02%)
Nov 26, 2004 20.14 20.60 20.14 20.38 213,400 +0.42(+2.10%)
Nov 24, 2004 19.74 20.19 19.74 19.96 154,400 +0.18(+0.94%)
Nov 23, 2004 20.01 20.01 19.43 19.77 232,300 -0.23(-1.15%)
Nov 22, 2004 19.20 20.02 19.18 20.00 220,100 +0.79(+4.08%)
Nov 19, 2004 19.30 19.54 19.14 19.22 179,800 -0.12(-0.65%)
Nov 18, 2004 19.50 19.54 19.11 19.34 195,900 -0.16(-0.82%)
Nov 17, 2004 19.48 19.85 19.24 19.50 141,400 +0.23(+1.19%)
Nov 16, 2004 19.30 19.45 19.14 19.27 195,500 -0.02(-0.10%)
Nov 15, 2004 19.38 19.39 18.90 19.30 225,700 -0.00(-0.03%)
Nov 12, 2004 18.88 19.39 18.77 19.30 182,300 +0.50(+2.66%)
Nov 11, 2004 18.61 18.84 18.45 18.80 158,600 +0.19(+1.02%)
Nov 10, 2004 18.61 19.04 18.42 18.61 172,600 -0.00(-0.03%)
Nov 09, 2004 18.38 18.84 18.31 18.61 123,300 +0.24(+1.31%)
Nov 08, 2004 18.45 18.61 18.16 18.38 169,400 +0.05(+0.27%)
Nov 05, 2004 18.49 18.70 18.24 18.33 160,400 -0.14(-0.79%)
Nov 04, 2004 18.15 18.49 18.00 18.47 203,300 +0.26(+1.46%)
Nov 03, 2004 18.00 18.37 17.92 18.20 303,800 +0.48(+2.71%)
Nov 02, 2004 17.43 17.92 17.38 17.73 396,700 +0.62(+3.62%)
Nov 01, 2004 17.21 17.23 16.80 17.11 203,300 -0.05(-0.32%)
Oct 29, 2004 16.96 17.18 16.81 17.16 300,900 +0.22(+1.30%)
Oct 28, 2004 17.46 17.47 16.81 16.94 496,400 -1.06(-5.89%)
Oct 27, 2004 17.96 18.50 17.64 18.00 350,500 +0.12(+0.70%)
Oct 26, 2004 17.60 17.89 17.33 17.88 395,400 +0.42(+2.44%)
Oct 25, 2004 18.11 18.17 17.33 17.45 430,200 +0.19(+1.10%)
Oct 22, 2004 17.39 17.59 17.25 17.26 194,100 -0.11(-0.66%)
Oct 21, 2004 17.00 17.38 16.59 17.38 282,000 +0.25(+1.46%)
Oct 20, 2004 16.88 17.45 16.86 17.12 248,400 +0.26(+1.57%)
Oct 19, 2004 17.90 18.12 16.54 16.86 422,400 -0.91(-5.15%)
Oct 18, 2004 17.84 18.05 17.58 17.77 244,400 -0.16(-0.86%)
Oct 15, 2004 17.98 18.14 17.91 17.93 179,100 +0.01(+0.06%)
Oct 14, 2004 18.08 18.17 17.70 17.92 182,500 -0.11(-0.64%)
Oct 13, 2004 19.56 19.57 17.70 18.04 531,100 -1.52(-7.80%)
Oct 12, 2004 19.75 19.75 19.24 19.56 126,100 -0.19(-0.94%)
Oct 11, 2004 20.00 20.06 19.67 19.75 150,500 -0.13(-0.65%)
Oct 08, 2004 20.02 20.36 19.83 19.88 220,100 -0.24(-1.17%)
Oct 07, 2004 20.95 20.95 20.11 20.11 174,000 -0.84(-4.01%)
Oct 06, 2004 20.42 20.95 20.42 20.95 156,500 +0.48(+2.32%)
Oct 05, 2004 20.55 20.69 20.36 20.48 193,000 +0.00(+0.00%)
Oct 04, 2004 20.14 20.61 20.11 20.48 207,600 +0.33(+1.64%)
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.