Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 56.95 57.66 56.55 57.01 0 +0.07(+0.12%)
Aug 28, 2008 55.94 57.10 55.89 56.94 923,219 +1.33(+2.39%)
Aug 27, 2008 55.30 56.16 54.21 55.61 1,010,382 +0.69(+1.26%)
Aug 26, 2008 55.32 55.61 54.22 54.92 909,372 -0.38(-0.69%)
Aug 25, 2008 56.61 57.27 53.83 55.30 1,088,627 -2.01(-3.51%)
Aug 22, 2008 57.86 57.97 56.37 57.31 0 -0.54(-0.93%)
Aug 21, 2008 58.26 58.84 57.50 57.85 1,091,047 -0.08(-0.14%)
Aug 20, 2008 56.74 58.40 56.52 57.93 1,568,653 +1.19(+2.10%)
Aug 19, 2008 53.80 58.04 53.80 56.74 1,747,454 +2.56(+4.72%)
Aug 18, 2008 54.00 55.14 53.64 54.18 1,057,055 +0.38(+0.71%)
Aug 15, 2008 55.60 55.87 53.43 53.80 0 -2.23(-3.98%)
Aug 14, 2008 57.52 58.32 55.68 56.03 1,871,869 -2.81(-4.78%)
Aug 13, 2008 54.25 59.17 54.03 58.84 2,640,960 +4.63(+8.54%)
Aug 12, 2008 54.18 55.64 53.65 54.21 1,346,253 -0.32(-0.59%)
Aug 11, 2008 56.55 56.90 53.81 54.53 1,246,392 -2.21(-3.89%)
Aug 08, 2008 58.17 58.32 55.75 56.74 1,086,525 -1.88(-3.21%)
Aug 07, 2008 59.91 60.51 58.51 58.62 785,949 -1.57(-2.61%)
Aug 06, 2008 59.16 60.97 58.07 60.19 872,279 +1.08(+1.83%)
Aug 05, 2008 58.44 60.13 57.65 59.11 1,436,272 +1.09(+1.88%)
Aug 04, 2008 60.00 60.74 57.24 58.02 1,276,054 -2.70(-4.45%)
Aug 01, 2008 62.28 62.46 60.00 60.72 1,354,762 -2.44(-3.86%)
Jul 31, 2008 65.41 65.41 62.17 63.16 1,519,226 -2.78(-4.22%)
Jul 30, 2008 65.56 66.56 64.04 65.94 1,135,004 +0.60(+0.92%)
Jul 29, 2008 64.01 66.23 63.30 65.34 1,859,300 +2.90(+4.64%)
Jul 28, 2008 62.70 64.55 61.99 62.44 1,409,311 -0.36(-0.57%)
Jul 25, 2008 62.04 63.96 60.50 62.80 2,798,097 +5.59(+9.77%)
Jul 24, 2008 61.80 61.98 56.85 57.21 2,720,508 -4.44(-7.20%)
Jul 23, 2008 63.20 64.14 61.58 61.65 1,703,639 -2.10(-3.29%)
Jul 22, 2008 65.47 66.98 63.10 63.75 1,389,721 -2.00(-3.04%)
Jul 21, 2008 65.40 66.14 63.70 65.75 1,474,609 +0.69(+1.06%)
Jul 18, 2008 65.36 68.79 64.92 65.06 1,378,618 -1.07(-1.62%)
Jul 17, 2008 65.70 70.78 64.83 66.13 3,162,687 -5.66(-7.88%)
Jul 16, 2008 71.54 72.58 68.33 71.79 1,540,353 +0.63(+0.89%)
Jul 15, 2008 72.27 72.75 69.25 71.16 1,721,324 -1.77(-2.43%)
Jul 14, 2008 75.00 75.00 71.55 72.93 968,207 -0.88(-1.19%)
Jul 11, 2008 73.29 74.12 71.33 73.81 924,377 +0.09(+0.12%)
Jul 10, 2008 70.07 73.95 69.30 73.72 1,561,588 +3.84(+5.50%)
Jul 09, 2008 71.83 73.76 69.60 69.88 1,775,609 +1.07(+1.56%)
Jul 08, 2008 69.67 69.67 66.68 68.81 2,386,128 -0.95(-1.36%)
Jul 07, 2008 69.21 72.19 68.32 69.76 1,332,324 +0.65(+0.94%)
Jul 04, 2008 68.02 71.23 67.25 69.11 963,727 +0.00(+0.00%)
Jul 03, 2008 68.02 71.23 67.25 69.11 963,727 +0.67(+0.98%)
Jul 02, 2008 78.15 78.25 68.09 68.44 2,796,860 -9.67(-12.38%)
Jul 01, 2008 76.40 78.24 75.45 78.11 2,272,193 +1.02(+1.32%)
Jun 30, 2008 77.14 78.34 76.40 77.09 926,451 +0.20(+0.26%)
Jun 27, 2008 76.61 78.44 76.30 76.89 1,167,988 +0.28(+0.37%)
Jun 26, 2008 77.25 78.27 75.63 76.61 1,879,841 +1.02(+1.35%)
Jun 25, 2008 74.13 76.34 72.04 75.59 1,626,117 +1.85(+2.51%)
Jun 24, 2008 77.93 78.31 73.32 73.74 2,239,342 +0.26(+0.35%)
Jun 23, 2008 71.74 73.88 71.42 73.48 850,388 +2.04(+2.86%)
Jun 20, 2008 73.45 73.73 71.27 71.44 1,172,030 -2.30(-3.12%)
Jun 19, 2008 73.37 74.50 72.95 73.74 1,043,181 +0.63(+0.86%)
Jun 18, 2008 71.55 73.29 70.61 73.11 1,135,714 +1.34(+1.87%)
Jun 17, 2008 72.38 74.69 71.44 71.77 1,145,048 +2.09(+3.00%)
Jun 16, 2008 68.54 70.12 68.05 69.68 614,977 +0.77(+1.12%)
Jun 13, 2008 66.92 68.93 66.71 68.91 662,432 +2.43(+3.66%)
Jun 12, 2008 67.52 68.44 65.87 66.48 850,388 -0.81(-1.20%)
Jun 11, 2008 69.17 69.51 67.03 67.29 918,663 -1.57(-2.28%)
Jun 10, 2008 69.13 70.20 68.05 68.86 745,812 -1.34(-1.91%)
Jun 09, 2008 68.11 70.31 68.11 70.20 818,566 +2.37(+3.49%)
Jun 06, 2008 69.39 70.00 67.63 67.83 655,779 -2.20(-3.14%)
Jun 05, 2008 68.03 70.03 68.02 70.03 943,272 +2.70(+4.01%)
Jun 04, 2008 68.00 69.00 67.23 67.33 619,665 -1.20(-1.75%)
Jun 03, 2008 69.48 69.48 67.09 68.53 983,929 -0.41(-0.59%)
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.