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 (%)
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%)
Apr 01, 2004 17.85 17.95 16.85 17.29 683,300 -0.29(-1.65%)
Mar 31, 2004 18.00 18.00 17.25 17.58 236,500 -0.40(-2.23%)
Mar 30, 2004 17.37 18.06 17.37 17.98 232,100 +0.60(+3.48%)
Mar 29, 2004 16.98 17.42 16.98 17.37 192,700 +0.52(+3.06%)
Mar 26, 2004 16.05 17.00 16.02 16.86 164,000 +0.81(+5.02%)
Mar 25, 2004 15.72 16.12 15.70 16.05 169,400 +0.35(+2.26%)
Mar 24, 2004 16.25 16.62 15.53 15.70 669,600 +0.42(+2.75%)
Mar 23, 2004 15.47 15.51 15.16 15.28 258,600 +0.28(+1.83%)
Mar 22, 2004 16.00 16.05 14.89 15.00 138,200 -0.89(-5.60%)
Mar 19, 2004 16.12 16.47 15.63 15.89 200,500 +0.80(+5.30%)
Mar 18, 2004 15.25 15.34 14.94 15.09 138,500 -0.25(-1.63%)
Mar 17, 2004 14.84 15.42 14.81 15.34 112,100 +0.66(+4.50%)
Mar 16, 2004 14.84 15.18 14.62 14.68 112,700 -0.04(-0.24%)
Mar 15, 2004 15.46 15.49 14.62 14.71 128,600 -0.68(-4.39%)
Mar 12, 2004 14.84 15.39 14.63 15.39 181,700 +0.55(+3.74%)
Mar 11, 2004 15.10 15.78 14.83 14.84 120,100 -0.26(-1.72%)
Mar 10, 2004 15.70 15.78 15.10 15.10 98,500 -0.67(-4.28%)
Mar 09, 2004 15.94 15.96 15.60 15.77 96,500 -0.07(-0.44%)
Mar 08, 2004 16.14 16.14 15.80 15.84 101,700 -0.24(-1.52%)
Mar 05, 2004 15.79 16.15 15.70 16.08 70,200 +0.29(+1.87%)
Mar 04, 2004 15.75 15.79 15.50 15.79 125,200 +0.16(+1.06%)
Mar 03, 2004 15.91 15.91 15.51 15.62 203,700 -0.29(-1.79%)
Mar 02, 2004 16.12 16.33 15.89 15.91 180,200 -0.23(-1.46%)
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.