Reliance Steel & Aluminum Company (NY: RS )

154.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 52.58 52.95 52.26 52.29 1,016,261 +0.10(+0.19%)
Jan 28, 2011 53.46 53.90 52.10 52.19 479,331 -1.21(-2.27%)
Jan 27, 2011 53.71 53.82 52.47 53.40 495,238 -0.39(-0.73%)
Jan 26, 2011 52.31 53.99 52.31 53.79 1,364,083 +1.77(+3.40%)
Jan 25, 2011 51.60 52.04 50.47 52.02 621,949 +0.21(+0.41%)
Jan 24, 2011 51.41 52.23 51.28 51.81 716,778 +0.58(+1.13%)
Jan 21, 2011 52.83 53.27 51.13 51.23 615,466 -0.93(-1.78%)
Jan 20, 2011 51.95 52.43 51.65 52.16 1,058,154 -0.15(-0.29%)
Jan 19, 2011 54.29 54.74 52.29 52.31 1,460,967 -1.98(-3.65%)
Jan 18, 2011 53.63 54.29 53.54 54.29 979,550 +0.94(+1.76%)
Jan 14, 2011 53.30 53.97 52.92 53.35 848,096 +0.23(+0.43%)
Jan 13, 2011 53.63 53.89 53.03 53.12 634,841 -0.58(-1.08%)
Jan 12, 2011 53.79 54.19 53.33 53.70 560,710 +0.51(+0.96%)
Jan 11, 2011 53.36 53.80 52.81 53.19 758,696 +0.33(+0.62%)
Jan 10, 2011 52.34 53.48 52.17 52.86 630,376 +0.30(+0.57%)
Jan 07, 2011 52.89 53.70 52.03 52.56 1,317,509 -0.41(-0.77%)
Jan 06, 2011 52.62 53.49 52.31 52.97 759,821 +0.35(+0.67%)
Jan 05, 2011 51.27 52.83 50.74 52.62 770,163 +1.04(+2.02%)
Jan 04, 2011 51.94 52.49 50.73 51.58 391,615 -0.32(-0.62%)
Jan 03, 2011 51.71 52.50 51.63 51.90 360,517 +0.80(+1.57%)
Dec 31, 2010 51.17 51.51 50.99 51.10 367,171 -0.11(-0.21%)
Dec 30, 2010 51.28 51.93 51.18 51.21 259,661 -0.09(-0.18%)
Dec 29, 2010 51.10 51.70 51.09 51.30 250,569 +0.25(+0.49%)
Dec 28, 2010 51.13 51.51 50.74 51.05 246,467 +0.00(+0.00%)
Dec 27, 2010 51.07 51.20 50.48 51.05 150,576 -0.16(-0.31%)
Dec 23, 2010 51.72 51.84 50.96 51.21 420,244 -0.52(-1.01%)
Dec 22, 2010 51.05 51.98 51.01 51.73 766,010 +0.72(+1.41%)
Dec 21, 2010 50.08 51.32 49.93 51.01 919,344 +1.13(+2.27%)
Dec 20, 2010 50.27 50.74 49.51 49.88 952,431 +0.07(+0.14%)
Dec 17, 2010 49.68 50.40 49.54 49.81 1,961,754 +0.10(+0.20%)
Dec 16, 2010 48.92 49.76 48.92 49.71 1,361,902 +0.96(+1.97%)
Dec 15, 2010 49.24 49.83 48.54 48.75 602,028 -0.70(-1.42%)
Dec 14, 2010 49.78 50.04 49.16 49.45 492,188 -0.25(-0.50%)
Dec 13, 2010 50.00 50.31 49.52 49.70 612,441 +0.18(+0.36%)
Dec 10, 2010 49.44 49.93 49.00 49.52 583,884 +0.10(+0.20%)
Dec 09, 2010 49.44 49.85 48.81 49.42 543,399 +0.39(+0.80%)
Dec 08, 2010 49.75 50.66 48.94 49.03 648,678 -0.70(-1.41%)
Dec 07, 2010 50.50 51.19 49.68 49.73 915,899 -0.01(-0.02%)
Dec 06, 2010 49.19 50.00 49.19 49.74 823,837 +0.22(+0.44%)
Dec 03, 2010 47.97 49.55 47.80 49.52 936,468 +1.31(+2.72%)
Dec 02, 2010 46.67 48.24 46.67 48.21 945,703 +1.61(+3.45%)
Dec 01, 2010 45.21 46.63 45.17 46.60 1,152,538 +2.15(+4.84%)
Nov 30, 2010 43.35 45.45 43.13 44.45 796,199 +0.61(+1.39%)
Nov 29, 2010 43.94 44.05 42.90 43.84 748,451 -0.41(-0.93%)
Nov 26, 2010 44.09 44.38 43.67 44.25 284,306 -0.24(-0.54%)
Nov 24, 2010 44.85 44.49 44.49 44.49 672,451 +0.04(+0.09%)
Nov 23, 2010 44.53 44.78 44.07 44.45 357,338 -0.92(-2.03%)
Nov 22, 2010 45.09 45.44 44.30 45.37 609,351 +0.06(+0.13%)
Nov 19, 2010 44.13 45.47 43.62 45.31 601,588 +0.96(+2.16%)
Nov 18, 2010 44.83 45.37 44.22 44.35 846,891 +0.32(+0.73%)
Nov 17, 2010 44.41 44.88 43.88 44.03 961,887 -0.30(-0.68%)
Nov 16, 2010 45.34 45.38 44.03 44.33 741,277 -1.48(-3.23%)
Nov 15, 2010 46.10 46.67 45.70 45.81 684,495 +0.14(+0.31%)
Nov 12, 2010 46.50 46.60 45.36 45.67 797,770 -1.16(-2.48%)
Nov 11, 2010 46.51 47.41 46.51 46.83 679,631 -0.21(-0.45%)
Nov 10, 2010 46.35 47.19 45.77 47.04 976,732 +0.85(+1.84%)
Nov 09, 2010 48.01 48.01 45.94 46.19 1,021,094 +0.27(+0.59%)
Nov 08, 2010 45.89 46.56 45.84 45.92 401,649 -0.14(-0.30%)
Nov 05, 2010 46.07 46.64 45.72 46.06 748,562 +0.07(+0.15%)
Nov 04, 2010 45.49 46.66 45.31 45.99 972,058 +1.47(+3.30%)
Nov 03, 2010 43.91 44.63 43.51 44.52 954,571 +0.70(+1.60%)
Nov 02, 2010 42.89 43.89 42.83 43.82 842,845 +1.47(+3.47%)
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.