Reliance Steel & Aluminum Company (NY: RS )

151.39 USD -2.01 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.56 38.56 36.16 36.48 1,547,277 -2.24(-5.79%)
Oct 29, 2009 37.90 39.63 37.78 38.72 1,175,934 +1.23(+3.28%)
Oct 28, 2009 38.63 38.95 37.14 37.49 1,741,664 -1.64(-4.19%)
Oct 27, 2009 40.48 40.59 38.97 39.13 1,632,382 -1.27(-3.14%)
Oct 26, 2009 42.31 43.06 40.30 40.40 1,322,134 -1.77(-4.20%)
Oct 23, 2009 42.17 42.48 41.58 42.17 1,271,639 -0.07(-0.17%)
Oct 22, 2009 41.95 42.67 39.85 42.24 2,929,727 -1.43(-3.27%)
Oct 21, 2009 42.83 44.92 42.63 43.67 1,353,277 +0.48(+1.11%)
Oct 20, 2009 42.42 43.23 42.26 43.19 869,111 -0.56(-1.28%)
Oct 19, 2009 43.99 44.73 43.26 43.75 1,109,048 -0.14(-0.32%)
Oct 16, 2009 44.05 44.20 43.23 43.89 1,066,558 -0.88(-1.97%)
Oct 15, 2009 43.33 44.96 42.84 44.77 1,485,759 +0.98(+2.24%)
Oct 14, 2009 43.20 44.10 42.79 43.79 1,529,126 +1.36(+3.21%)
Oct 13, 2009 42.37 42.59 41.36 42.43 1,038,619 -0.05(-0.12%)
Oct 12, 2009 42.10 42.67 41.85 42.48 997,093 +0.62(+1.48%)
Oct 09, 2009 41.73 42.23 41.20 41.86 605,835 -0.11(-0.26%)
Oct 08, 2009 42.49 42.54 41.08 41.97 1,167,828 +0.76(+1.84%)
Oct 07, 2009 41.25 41.96 40.80 41.21 1,150,242 -0.04(-0.10%)
Oct 06, 2009 42.46 42.86 40.55 41.25 1,482,229 -0.69(-1.65%)
Oct 05, 2009 40.10 42.18 40.10 41.94 1,269,886 +1.79(+4.46%)
Oct 02, 2009 40.09 41.25 39.57 40.15 1,437,847 -1.15(-2.78%)
Oct 01, 2009 42.37 42.87 41.25 41.30 1,106,451 -1.26(-2.96%)
Sep 30, 2009 43.46 43.54 41.75 42.56 1,269,042 -0.30(-0.70%)
Sep 29, 2009 42.86 44.25 42.41 42.86 2,063,163 +0.60(+1.42%)
Sep 28, 2009 41.99 42.67 41.34 42.26 660,824 +0.52(+1.25%)
Sep 25, 2009 41.85 43.08 41.41 41.74 750,372 -0.46(-1.09%)
Sep 24, 2009 43.37 43.76 41.64 42.20 906,362 -1.13(-2.61%)
Sep 23, 2009 44.10 44.76 42.85 43.33 985,271 -0.47(-1.07%)
Sep 22, 2009 43.25 44.37 42.94 43.80 1,080,460 +1.22(+2.87%)
Sep 21, 2009 42.23 43.30 41.90 42.58 1,272,280 -0.02(-0.05%)
Sep 18, 2009 42.46 43.09 41.74 42.60 1,336,702 -0.10(-0.23%)
Sep 17, 2009 42.31 44.37 41.99 42.70 1,137,169 +0.02(+0.04%)
Sep 16, 2009 41.99 43.24 41.99 42.68 1,052,742 +1.34(+3.25%)
Sep 15, 2009 40.52 42.13 40.35 41.34 1,097,383 +0.40(+0.98%)
Sep 14, 2009 40.17 41.19 39.30 40.94 842,335 +0.44(+1.09%)
Sep 11, 2009 40.83 41.36 40.03 40.50 970,837 -0.41(-1.00%)
Sep 10, 2009 39.50 40.92 38.95 40.91 1,052,669 +1.48(+3.75%)
Sep 09, 2009 39.34 39.79 38.78 39.43 1,086,116 +0.03(+0.08%)
Sep 08, 2009 39.11 39.55 38.34 39.40 882,281 +1.00(+2.60%)
Sep 04, 2009 37.13 38.50 36.72 38.40 873,175 +1.21(+3.25%)
Sep 03, 2009 36.75 37.32 35.90 37.19 649,142 +0.89(+2.45%)
Sep 02, 2009 35.63 36.72 35.63 36.30 917,934 -0.35(-0.95%)
Sep 01, 2009 36.40 38.16 36.27 36.65 1,495,144 -0.29(-0.79%)
Aug 31, 2009 36.95 37.08 36.30 36.94 975,220 -0.72(-1.91%)
Aug 28, 2009 37.30 37.68 36.85 37.66 1,042,299 +0.81(+2.20%)
Aug 27, 2009 36.05 37.35 35.24 36.85 893,878 +0.62(+1.71%)
Aug 26, 2009 36.04 36.70 35.19 36.23 817,587 +0.02(+0.06%)
Aug 25, 2009 36.45 37.20 36.12 36.21 1,203,424 +0.21(+0.58%)
Aug 24, 2009 36.45 36.97 35.79 36.00 820,933 -0.40(-1.10%)
Aug 21, 2009 36.43 36.60 35.96 36.40 684,022 +0.82(+2.30%)
Aug 20, 2009 34.44 35.80 34.40 35.58 722,225 +1.13(+3.28%)
Aug 19, 2009 33.89 34.64 33.79 34.45 1,198,463 -0.26(-0.75%)
Aug 18, 2009 35.08 35.16 34.41 34.71 1,484,335 -0.32(-0.91%)
Aug 17, 2009 35.45 36.13 34.55 35.03 855,721 -1.70(-4.64%)
Aug 14, 2009 37.52 37.56 36.25 36.73 891,483 -0.25(-0.68%)
Aug 13, 2009 35.84 37.22 35.75 36.98 983,032 +1.54(+4.35%)
Aug 12, 2009 34.44 35.90 34.08 35.44 1,082,660 +0.92(+2.67%)
Aug 11, 2009 35.12 35.27 34.21 34.52 1,003,693 -0.98(-2.76%)
Aug 10, 2009 35.58 35.79 34.98 35.50 1,050,477 -0.19(-0.53%)
Aug 07, 2009 35.10 36.02 34.38 35.69 760,539 +1.47(+4.30%)
Aug 06, 2009 34.90 35.47 34.00 34.22 1,311,133 -0.33(-0.96%)
Aug 05, 2009 34.61 35.16 34.02 34.55 1,189,239 -0.35(-1.00%)
Aug 04, 2009 34.86 35.20 34.41 34.90 853,063 -0.37(-1.05%)
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.