Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.85 +0.61 (+0.29%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 15.34 15.62 15.34 15.54 171,783 +0.16(+1.04%)
Jul 29, 2004 15.23 15.48 15.08 15.38 172,552 +0.16(+1.03%)
Jul 28, 2004 15.19 15.36 15.08 15.23 268,243 +0.00(+0.03%)
Jul 27, 2004 14.65 15.28 14.65 15.22 387,249 +0.48(+3.28%)
Jul 26, 2004 14.68 14.81 14.59 14.74 379,691 +0.23(+1.59%)
Jul 23, 2004 14.92 14.92 14.43 14.51 538,921 -0.41(-2.75%)
Jul 22, 2004 15.04 15.14 14.58 14.92 559,417 -0.12(-0.80%)
Jul 21, 2004 15.93 15.93 14.99 15.04 542,636 -0.89(-5.59%)
Jul 20, 2004 15.70 15.95 15.46 15.93 573,892 +0.23(+1.44%)
Jul 19, 2004 15.97 16.00 15.69 15.70 331,781 -0.30(-1.85%)
Jul 16, 2004 16.12 16.24 15.94 16.00 483,965 -0.00(-0.02%)
Jul 15, 2004 16.58 16.69 15.73 16.00 609,761 -0.24(-1.49%)
Jul 14, 2004 16.35 16.45 16.12 16.25 386,609 -0.11(-0.64%)
Jul 13, 2004 16.12 16.35 16.08 16.35 272,855 +0.33(+2.05%)
Jul 12, 2004 16.16 16.24 15.95 16.02 214,441 -0.10(-0.63%)
Jul 09, 2004 15.86 16.25 15.80 16.12 211,366 +0.26(+1.65%)
Jul 08, 2004 16.00 16.15 15.85 15.86 346,897 -0.29(-1.79%)
Jul 07, 2004 15.78 16.40 15.62 16.15 346,513 +0.53(+3.40%)
Jul 06, 2004 15.52 16.04 15.49 15.62 282,591 +0.16(+1.04%)
Jul 02, 2004 15.46 15.60 15.34 15.46 131,431 +0.02(+0.13%)
Jul 01, 2004 15.75 15.76 15.32 15.44 184,721 -0.30(-1.89%)
Jun 30, 2004 15.73 15.85 15.45 15.74 231,222 +0.16(+1.05%)
Jun 29, 2004 15.40 15.85 15.40 15.57 291,814 +0.20(+1.29%)
Jun 28, 2004 15.53 15.65 15.25 15.37 237,627 -0.06(-0.40%)
Jun 25, 2004 15.41 15.74 15.28 15.44 636,406 +0.14(+0.89%)
Jun 24, 2004 15.15 15.57 14.95 15.30 720,184 +0.14(+0.90%)
Jun 23, 2004 14.50 15.22 14.50 15.16 269,140 +0.66(+4.55%)
Jun 22, 2004 14.47 14.57 14.05 14.50 424,398 +0.23(+1.64%)
Jun 21, 2004 14.59 14.60 14.22 14.27 198,044 -0.36(-2.45%)
Jun 18, 2004 14.63 14.77 14.45 14.63 304,624 +0.00(+0.00%)
Jun 17, 2004 14.29 14.84 14.10 14.63 436,184 +0.29(+2.01%)
Jun 16, 2004 14.23 14.39 14.00 14.34 184,721 +0.18(+1.27%)
Jun 15, 2004 13.96 14.27 13.93 14.16 252,487 +0.55(+4.04%)
Jun 14, 2004 13.98 13.98 13.58 13.61 171,655 -0.37(-2.65%)
Jun 10, 2004 13.90 14.18 13.90 13.98 255,049 +0.08(+0.56%)
Jun 09, 2004 14.17 14.17 13.81 13.90 238,652 -0.32(-2.28%)
Jun 08, 2004 14.27 14.29 14.08 14.23 206,627 -0.14(-0.98%)
Jun 07, 2004 13.79 14.44 13.76 14.37 203,936 +0.60(+4.34%)
Jun 04, 2004 13.86 13.90 13.69 13.77 174,217 +0.06(+0.43%)
Jun 03, 2004 14.13 14.13 13.71 13.71 152,184 -0.43(-3.01%)
Jun 02, 2004 14.21 14.25 14.00 14.14 183,184 -0.00(-0.03%)
Jun 01, 2004 14.23 14.25 13.91 14.14 214,185 -0.14(-0.98%)
May 28, 2004 13.92 14.32 13.76 14.28 167,940 +0.34(+2.44%)
May 27, 2004 14.17 14.25 13.82 13.94 301,806 -0.11(-0.75%)
May 26, 2004 14.26 14.34 13.95 14.05 181,134 -0.20(-1.40%)
May 25, 2004 13.86 14.38 13.79 14.25 335,240 +0.68(+4.98%)
May 24, 2004 13.62 13.76 13.48 13.57 261,454 +0.02(+0.17%)
May 21, 2004 13.50 13.63 13.33 13.55 203,296 +0.18(+1.34%)
May 20, 2004 13.21 13.49 13.06 13.37 317,178 +0.08(+0.62%)
May 19, 2004 13.39 13.60 13.08 13.29 404,927 +0.02(+0.15%)
May 18, 2004 12.51 13.27 12.51 13.27 238,908 +0.79(+6.35%)
May 17, 2004 12.74 12.86 12.40 12.47 164,994 -0.30(-2.35%)
May 14, 2004 12.77 13.08 12.69 12.78 274,776 -0.12(-0.94%)
May 13, 2004 13.17 13.22 12.72 12.90 306,802 -0.37(-2.82%)
May 12, 2004 13.07 13.27 12.79 13.27 382,894 +0.29(+2.26%)
May 11, 2004 12.98 13.07 12.82 12.98 511,763 +0.22(+1.71%)
May 10, 2004 12.53 13.09 12.50 12.76 451,940 +0.23(+1.87%)
May 07, 2004 13.49 13.76 12.52 12.53 250,181 -1.00(-7.41%)
May 06, 2004 13.74 13.74 13.36 13.53 226,354 -0.20(-1.48%)
May 05, 2004 13.84 13.98 13.72 13.73 228,532 +0.03(+0.23%)
May 04, 2004 13.61 14.03 13.24 13.70 262,735 +0.09(+0.63%)
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.