Reliance Steel & Aluminum Company (NY: RS )

153.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 32.90 33.17 32.43 32.77 662,600 +0.18(+0.55%)
Aug 30, 2006 33.59 33.70 32.45 32.59 1,133,800 -0.67(-2.01%)
Aug 29, 2006 32.80 33.56 31.13 33.26 2,538,000 +3.12(+10.35%)
Aug 28, 2006 30.45 30.60 29.80 30.14 665,200 -0.31(-1.02%)
Aug 25, 2006 30.58 31.22 30.41 30.45 453,000 -0.27(-0.88%)
Aug 24, 2006 31.43 31.48 30.34 30.72 807,600 -0.46(-1.48%)
Aug 23, 2006 32.45 32.76 31.02 31.18 1,211,100 -1.32(-4.06%)
Aug 22, 2006 32.58 32.82 32.16 32.50 838,000 -0.29(-0.88%)
Aug 21, 2006 33.00 33.51 32.75 32.79 686,500 -0.39(-1.18%)
Aug 18, 2006 33.44 33.77 32.90 33.18 876,200 -0.28(-0.84%)
Aug 17, 2006 33.75 34.15 33.11 33.46 880,400 -0.79(-2.31%)
Aug 16, 2006 33.65 34.30 33.29 34.25 770,400 +1.07(+3.22%)
Aug 15, 2006 32.73 33.34 32.57 33.18 697,700 +0.84(+2.60%)
Aug 14, 2006 32.56 32.90 32.12 32.34 774,400 -0.22(-0.68%)
Aug 11, 2006 32.75 33.08 32.15 32.56 1,025,100 -0.19(-0.58%)
Aug 10, 2006 32.84 33.00 31.81 32.75 1,076,500 -0.09(-0.27%)
Aug 09, 2006 34.20 34.34 32.75 32.84 1,129,000 -1.08(-3.18%)
Aug 08, 2006 33.87 34.45 33.60 33.92 1,400,400 +0.30(+0.89%)
Aug 07, 2006 33.40 34.11 33.22 33.62 688,800 +0.22(+0.66%)
Aug 04, 2006 35.40 35.64 33.22 33.40 1,069,600 -1.23(-3.55%)
Aug 03, 2006 33.90 34.90 33.83 34.63 968,300 -0.03(-0.09%)
Aug 02, 2006 34.50 35.04 34.10 34.66 1,103,300 +0.55(+1.61%)
Aug 01, 2006 35.00 35.35 33.60 34.11 1,449,800 -1.74(-4.85%)
Jul 31, 2006 36.04 36.40 35.50 35.85 1,336,300 -0.19(-0.53%)
Jul 28, 2006 36.56 37.00 35.36 36.04 1,630,400 -0.27(-0.74%)
Jul 27, 2006 37.40 37.70 36.08 36.31 1,059,400 -0.68(-1.84%)
Jul 26, 2006 37.81 37.87 36.41 36.99 1,157,000 -1.12(-2.94%)
Jul 25, 2006 37.65 38.22 36.96 38.11 1,049,600 +1.42(+3.87%)
Jul 24, 2006 36.55 37.16 36.08 36.69 1,105,700 +0.14(+0.38%)
Jul 21, 2006 37.65 37.80 36.02 36.55 2,154,700 +0.84(+2.35%)
Jul 20, 2006 39.62 40.16 35.63 35.71 1,813,500 -4.14(-10.38%)
Jul 19, 2006 38.58 39.85 38.55 39.85 552,200 +1.30(+3.36%)
Jul 18, 2006 38.29 38.91 37.85 38.55 500,000 +0.70(+1.85%)
Jul 17, 2006 38.17 38.44 37.30 37.85 502,600 -0.65(-1.69%)
Jul 14, 2006 38.29 38.78 37.75 38.50 508,000 +0.21(+0.54%)
Jul 13, 2006 39.47 39.65 38.22 38.29 635,700 -1.18(-2.99%)
Jul 12, 2006 40.51 41.04 39.34 39.47 745,000 -0.91(-2.25%)
Jul 11, 2006 40.45 40.47 39.38 40.38 523,800 -0.07(-0.16%)
Jul 10, 2006 40.68 41.28 40.24 40.45 571,300 -0.10(-0.26%)
Jul 07, 2006 40.83 41.40 40.40 40.55 727,800 -0.28(-0.69%)
Jul 06, 2006 41.58 42.18 40.66 40.83 894,900 -0.74(-1.78%)
Jul 05, 2006 41.83 42.04 40.13 41.58 876,400 -0.25(-0.60%)
Jul 03, 2006 40.85 41.83 40.85 41.83 731,300 +0.35(+0.84%)
Jun 30, 2006 40.24 41.47 38.85 41.47 2,177,300 +2.23(+5.68%)
Jun 29, 2006 36.90 39.29 36.83 39.24 781,600 +2.72(+7.45%)
Jun 28, 2006 36.75 36.80 36.12 36.53 501,000 +0.38(+1.04%)
Jun 27, 2006 36.94 37.10 36.00 36.15 535,700 -0.51(-1.40%)
Jun 26, 2006 37.08 37.08 36.33 36.67 523,800 -0.12(-0.33%)
Jun 23, 2006 35.90 37.17 35.55 36.78 520,300 +0.88(+2.47%)
Jun 22, 2006 35.65 36.38 35.50 35.90 692,200 -0.41(-1.13%)
Jun 21, 2006 35.12 36.95 35.12 36.31 552,900 +1.19(+3.37%)
Jun 20, 2006 35.51 36.28 34.92 35.12 542,000 -0.33(-0.93%)
Jun 19, 2006 36.28 36.49 34.88 35.46 928,800 -0.75(-2.09%)
Jun 16, 2006 36.86 36.88 35.59 36.21 897,300 -0.65(-1.75%)
Jun 15, 2006 35.58 37.03 35.56 36.85 636,800 +2.14(+6.16%)
Jun 14, 2006 34.00 34.81 33.67 34.72 521,600 +0.96(+2.83%)
Jun 13, 2006 34.62 34.99 33.09 33.76 1,017,200 -0.95(-2.74%)
Jun 12, 2006 36.53 36.69 34.62 34.71 974,400 -2.32(-6.27%)
Jun 09, 2006 37.95 38.61 36.71 37.03 633,600 -0.60(-1.58%)
Jun 08, 2006 38.02 38.03 35.80 37.62 1,422,100 -0.40(-1.04%)
Jun 07, 2006 39.72 40.11 37.95 38.02 701,600 -1.65(-4.15%)
Jun 06, 2006 39.63 40.20 38.68 39.67 962,400 +0.08(+0.21%)
Jun 05, 2006 41.50 41.60 39.43 39.58 2,336,800 -2.22(-5.32%)
Jun 02, 2006 42.17 42.21 41.11 41.80 435,700 +0.44(+1.06%)
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.