Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.90 -0.59 (-0.29%)
Streaming Delayed Price Updated: 2:01 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 39.66 40.44 39.59 40.43 644,089 +1.59(+4.08%)
Jun 28, 2012 38.08 38.85 37.95 38.85 549,833 +0.27(+0.71%)
Jun 27, 2012 37.88 38.69 37.42 38.57 383,291 +0.89(+2.36%)
Jun 26, 2012 37.28 37.92 37.04 37.68 416,959 +0.56(+1.51%)
Jun 25, 2012 37.17 37.30 36.88 37.12 463,949 -0.73(-1.92%)
Jun 22, 2012 37.91 37.99 37.45 37.85 554,141 +0.18(+0.49%)
Jun 21, 2012 39.26 39.31 37.64 37.67 470,243 -1.67(-4.25%)
Jun 20, 2012 39.40 39.96 38.97 39.34 516,870 -0.02(-0.04%)
Jun 19, 2012 37.93 39.63 37.89 39.36 662,082 +1.70(+4.51%)
Jun 18, 2012 37.70 37.91 37.48 37.66 545,762 -0.42(-1.11%)
Jun 15, 2012 37.72 38.28 37.40 38.08 1,224,365 +0.52(+1.39%)
Jun 14, 2012 37.32 37.80 37.04 37.56 597,330 +0.25(+0.67%)
Jun 13, 2012 37.33 37.82 37.04 37.32 573,157 -0.38(-1.02%)
Jun 12, 2012 37.88 37.98 37.22 37.70 730,782 +0.12(+0.32%)
Jun 11, 2012 39.45 39.47 37.55 37.58 1,194,881 -1.38(-3.55%)
Jun 08, 2012 38.82 39.13 38.06 38.97 873,669 +0.06(+0.14%)
Jun 07, 2012 38.79 39.76 38.59 38.91 926,615 +0.74(+1.95%)
Jun 06, 2012 37.36 38.17 37.36 38.16 512,028 +1.14(+3.07%)
Jun 05, 2012 36.60 37.12 36.35 37.03 454,467 +0.21(+0.57%)
Jun 04, 2012 36.89 36.89 35.88 36.82 1,002,257 -0.07(-0.20%)
Jun 01, 2012 36.70 37.44 36.64 36.89 722,930 -0.90(-2.39%)
May 31, 2012 38.49 38.63 37.36 37.80 597,152 -0.73(-1.89%)
May 30, 2012 38.80 38.89 38.28 38.52 586,428 -1.02(-2.57%)
May 29, 2012 38.82 39.73 38.82 39.54 501,350 +1.23(+3.21%)
May 25, 2012 38.26 38.50 38.05 38.31 675,754 -0.05(-0.12%)
May 24, 2012 39.57 39.57 37.88 38.36 705,191 -0.95(-2.42%)
May 23, 2012 38.14 39.40 37.59 39.31 617,157 +0.61(+1.59%)
May 22, 2012 39.32 39.66 38.39 38.70 740,775 -0.56(-1.42%)
May 21, 2012 37.99 39.34 37.86 39.25 624,058 +1.42(+3.76%)
May 18, 2012 38.85 39.13 37.63 37.83 759,853 -0.73(-1.90%)
May 17, 2012 39.96 40.30 38.48 38.57 778,808 -1.24(-3.11%)
May 16, 2012 41.31 41.77 39.64 39.81 986,697 -1.27(-3.09%)
May 15, 2012 41.64 42.07 40.92 41.07 760,103 -0.65(-1.57%)
May 14, 2012 41.39 42.19 41.16 41.73 533,945 -0.23(-0.55%)
May 11, 2012 41.51 42.83 41.39 41.96 345,464 +0.00(+0.00%)
May 10, 2012 42.46 42.72 41.55 41.96 518,785 -0.10(-0.23%)
May 09, 2012 41.21 42.72 40.83 42.06 634,934 -0.05(-0.11%)
May 08, 2012 42.14 42.19 41.16 42.10 686,032 -0.42(-0.99%)
May 07, 2012 42.33 42.81 41.98 42.53 332,872 -0.06(-0.13%)
May 04, 2012 43.64 43.77 42.38 42.58 642,571 -1.40(-3.19%)
May 03, 2012 44.59 45.02 43.88 43.99 523,276 -0.63(-1.41%)
May 02, 2012 44.36 44.78 44.19 44.62 539,350 -0.22(-0.50%)
May 01, 2012 44.66 45.78 44.57 44.84 749,049 +0.23(+0.52%)
Apr 30, 2012 44.59 44.92 44.12 44.61 791,809 -0.35(-0.78%)
Apr 27, 2012 45.36 45.58 44.31 44.96 1,148,072 +0.52(+1.17%)
Apr 26, 2012 43.90 44.75 41.62 44.44 950,143 +0.27(+0.61%)
Apr 25, 2012 43.95 44.41 43.62 44.17 554,973 +1.01(+2.35%)
Apr 24, 2012 43.01 43.87 42.71 43.16 523,386 +0.23(+0.54%)
Apr 23, 2012 42.52 43.01 42.06 42.93 654,948 -0.51(-1.18%)
Apr 20, 2012 44.00 44.14 43.40 43.44 450,042 -0.18(-0.40%)
Apr 19, 2012 44.50 44.63 43.34 43.61 869,251 -0.88(-1.97%)
Apr 18, 2012 44.52 45.09 44.29 44.49 597,627 -0.34(-0.75%)
Apr 17, 2012 43.84 45.38 43.76 44.83 1,012,262 +1.38(+3.18%)
Apr 16, 2012 42.76 44.00 42.48 43.44 1,536,990 +1.88(+4.53%)
Apr 13, 2012 42.20 42.22 41.45 41.56 547,692 -0.80(-1.88%)
Apr 12, 2012 41.32 43.09 41.32 42.36 1,687,503 +1.18(+2.87%)
Apr 11, 2012 41.92 42.18 41.03 41.18 912,713 +0.07(+0.17%)
Apr 10, 2012 42.31 42.48 40.95 41.11 942,745 -1.21(-2.85%)
Apr 09, 2012 41.93 42.65 41.87 42.31 742,573 -0.36(-0.84%)
Apr 05, 2012 43.66 44.32 42.38 42.67 1,120,341 -1.16(-2.64%)
Apr 04, 2012 43.86 44.31 43.59 43.83 679,249 -0.79(-1.77%)
Apr 03, 2012 45.44 45.44 43.85 44.62 1,123,942 -0.83(-1.83%)
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.