Reliance Steel & Aluminum Company (NY: RS )

145.00 USD -2.58 (-1.75%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 54.88 54.95 52.92 53.20 792,907 -0.93(-1.72%)
Jan 30, 2012 53.36 54.34 52.32 54.13 812,346 -0.80(-1.46%)
Jan 27, 2012 54.97 55.37 54.39 54.93 615,920 -0.36(-0.65%)
Jan 26, 2012 55.86 56.06 54.68 55.29 812,640 -0.60(-1.07%)
Jan 25, 2012 54.10 56.05 53.83 55.89 657,430 +1.46(+2.68%)
Jan 24, 2012 53.72 54.47 52.80 54.43 823,824 +0.14(+0.26%)
Jan 23, 2012 55.10 55.48 54.00 54.29 1,123,280 -0.62(-1.13%)
Jan 20, 2012 55.80 55.91 54.62 54.91 846,647 -1.14(-2.03%)
Jan 19, 2012 55.90 57.30 55.79 56.05 942,547 +0.24(+0.43%)
Jan 18, 2012 54.29 55.97 54.14 55.81 359,064 +1.46(+2.69%)
Jan 17, 2012 54.44 54.96 53.77 54.35 368,568 +0.68(+1.27%)
Jan 13, 2012 53.74 53.74 52.44 53.67 414,035 -0.90(-1.65%)
Jan 12, 2012 54.07 54.71 53.20 54.57 443,271 +0.70(+1.30%)
Jan 11, 2012 53.95 54.07 53.22 53.87 542,841 +0.18(+0.34%)
Jan 10, 2012 53.55 54.50 53.36 53.69 688,678 +1.17(+2.23%)
Jan 09, 2012 52.95 53.55 52.26 52.52 461,878 -0.34(-0.64%)
Jan 06, 2012 52.11 53.08 51.14 52.86 845,425 +0.66(+1.26%)
Jan 05, 2012 50.97 52.36 49.95 52.20 1,170,875 +0.73(+1.42%)
Jan 04, 2012 50.30 51.79 50.02 51.47 821,327 +2.78(+5.71%)
Dec 30, 2011 48.49 48.99 48.49 48.69 330,726 +0.20(+0.41%)
Dec 29, 2011 48.12 48.99 47.96 48.49 360,287 +0.70(+1.46%)
Dec 28, 2011 49.05 49.15 47.49 47.79 363,055 -1.34(-2.73%)
Dec 27, 2011 49.47 49.95 49.00 49.13 244,244 -0.70(-1.40%)
Dec 23, 2011 49.51 49.88 49.14 49.83 242,589 +1.45(+3.00%)
Dec 21, 2011 48.34 48.91 47.59 48.38 382,926 -0.20(-0.41%)
Dec 20, 2011 47.00 49.13 47.00 48.58 1,094,702 +2.42(+5.24%)
Dec 19, 2011 47.71 47.98 45.99 46.16 525,971 -1.34(-2.82%)
Dec 16, 2011 46.77 47.96 46.58 47.50 1,002,368 +1.19(+2.57%)
Dec 15, 2011 46.48 46.78 45.54 46.31 463,030 +0.62(+1.36%)
Dec 14, 2011 45.74 46.34 44.65 45.69 583,820 -0.43(-0.93%)
Dec 13, 2011 47.89 48.41 45.77 46.12 592,681 -1.28(-2.70%)
Dec 12, 2011 47.93 48.28 46.67 47.40 957,368 -1.87(-3.80%)
Dec 09, 2011 48.30 49.48 47.97 49.27 454,606 +1.20(+2.50%)
Dec 08, 2011 49.43 49.71 47.62 48.07 601,791 -2.04(-4.07%)
Dec 07, 2011 49.27 50.55 48.33 50.11 794,478 +0.25(+0.50%)
Dec 06, 2011 49.54 50.45 48.69 49.86 711,516 +0.30(+0.61%)
Dec 05, 2011 49.83 50.92 49.02 49.56 1,081,716 +0.70(+1.43%)
Dec 02, 2011 49.24 49.71 48.67 48.86 879,551 +0.35(+0.72%)
Dec 01, 2011 48.81 49.80 48.05 48.51 811,554 -0.60(-1.22%)
Nov 30, 2011 46.38 49.14 46.38 49.11 1,091,294 +4.82(+10.88%)
Nov 29, 2011 44.27 44.89 43.64 44.29 471,098 +0.24(+0.54%)
Nov 28, 2011 44.28 44.93 43.65 44.05 714,474 +1.94(+4.61%)
Nov 25, 2011 42.00 42.63 41.86 42.11 261,606 -0.07(-0.17%)
Nov 23, 2011 43.26 43.26 41.81 42.18 744,320 -1.71(-3.90%)
Nov 22, 2011 43.77 44.08 42.85 43.89 1,156,158 +0.10(+0.23%)
Nov 21, 2011 42.77 44.08 42.77 43.79 1,100,780 -0.28(-0.64%)
Nov 18, 2011 43.70 44.63 43.16 44.07 752,269 +0.81(+1.87%)
Nov 17, 2011 44.63 45.29 42.88 43.26 597,292 -1.37(-3.07%)
Nov 16, 2011 45.46 45.90 44.46 44.63 807,008 -1.65(-3.57%)
Nov 15, 2011 45.22 46.69 44.98 46.28 526,693 +0.73(+1.60%)
Nov 14, 2011 45.15 45.75 44.71 45.55 548,317 +0.29(+0.64%)
Nov 11, 2011 44.29 45.81 44.09 45.26 418,401 +1.79(+4.12%)
Nov 10, 2011 43.51 43.74 42.50 43.47 654,510 +0.73(+1.71%)
Nov 09, 2011 43.81 44.19 42.41 42.74 644,039 -2.71(-5.96%)
Nov 08, 2011 45.56 46.32 44.86 45.45 548,821 +0.21(+0.46%)
Nov 07, 2011 45.62 46.28 44.43 45.24 495,876 -0.28(-0.62%)
Nov 04, 2011 44.15 45.86 44.07 45.52 844,019 +0.77(+1.72%)
Nov 03, 2011 44.49 45.05 43.14 44.75 692,599 +1.00(+2.29%)
Nov 02, 2011 43.53 44.14 42.99 43.75 928,921 +1.59(+3.77%)
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.