Reliance Steel & Aluminum Company (NY: RS )

147.58 USD +1.32 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 26.08 26.60 25.89 26.46 280,500 +0.39(+1.48%)
Sep 29, 2005 25.71 26.08 25.68 26.08 166,600 +0.37(+1.44%)
Sep 28, 2005 25.34 25.83 25.34 25.71 222,600 +0.41(+1.64%)
Sep 27, 2005 25.55 25.55 25.04 25.30 160,200 -0.06(-0.24%)
Sep 26, 2005 25.35 25.64 24.98 25.36 271,500 +0.28(+1.10%)
Sep 23, 2005 25.08 25.30 24.45 25.08 208,100 +0.27(+1.09%)
Sep 22, 2005 25.74 25.74 24.54 24.81 217,400 +0.05(+0.18%)
Sep 21, 2005 24.45 25.26 24.44 24.76 225,800 +0.27(+1.12%)
Sep 20, 2005 25.07 25.23 24.17 24.49 457,100 -0.59(-2.33%)
Sep 19, 2005 25.11 25.33 25.01 25.08 262,100 -0.04(-0.16%)
Sep 16, 2005 25.11 25.25 25.00 25.11 361,000 +0.11(+0.46%)
Sep 15, 2005 24.74 25.33 24.74 25.00 269,000 +0.45(+1.81%)
Sep 14, 2005 24.77 24.91 24.54 24.55 215,200 -0.09(-0.39%)
Sep 13, 2005 24.86 24.99 24.58 24.65 183,700 -0.21(-0.82%)
Sep 12, 2005 24.55 24.96 24.41 24.86 173,900 +0.18(+0.75%)
Sep 09, 2005 24.25 24.71 24.25 24.67 165,400 +0.52(+2.15%)
Sep 08, 2005 24.24 24.29 23.86 24.15 177,400 -0.12(-0.49%)
Sep 07, 2005 24.26 24.42 24.08 24.27 308,200 +0.27(+1.12%)
Sep 06, 2005 24.36 24.36 23.56 24.00 381,900 -0.50(-2.04%)
Sep 02, 2005 24.79 24.84 24.45 24.50 113,200 -0.24(-0.95%)
Sep 01, 2005 24.12 24.75 23.99 24.74 190,000 +0.74(+3.06%)
Aug 31, 2005 23.80 24.05 23.75 24.00 235,500 +0.20(+0.86%)
Aug 30, 2005 23.83 23.86 23.58 23.80 120,900 -0.05(-0.23%)
Aug 29, 2005 23.79 24.20 23.58 23.85 238,000 +0.07(+0.29%)
Aug 26, 2005 23.90 24.00 23.43 23.78 233,500 -0.17(-0.71%)
Aug 25, 2005 23.45 23.97 23.45 23.95 177,000 +0.45(+1.91%)
Aug 24, 2005 23.50 23.99 23.33 23.50 265,000 -0.25(-1.07%)
Aug 23, 2005 24.41 24.41 23.39 23.75 256,100 -0.65(-2.64%)
Aug 22, 2005 23.79 24.46 23.79 24.40 183,200 +0.78(+3.30%)
Aug 19, 2005 23.51 24.04 23.51 23.62 196,100 +0.11(+0.47%)
Aug 18, 2005 23.64 23.69 23.30 23.51 280,700 -0.44(-1.86%)
Aug 17, 2005 24.08 24.59 23.83 23.95 186,100 -0.23(-0.93%)
Aug 16, 2005 24.72 24.72 24.17 24.18 151,600 -0.49(-1.99%)
Aug 15, 2005 24.60 24.92 24.38 24.67 200,000 +0.20(+0.80%)
Aug 12, 2005 24.66 24.77 24.13 24.48 187,200 -0.16(-0.67%)
Aug 11, 2005 24.15 24.81 24.00 24.64 211,900 +0.43(+1.78%)
Aug 10, 2005 24.62 24.62 24.00 24.21 314,200 -0.19(-0.78%)
Aug 09, 2005 24.44 24.58 24.05 24.40 292,300 +0.27(+1.14%)
Aug 08, 2005 23.55 24.37 23.55 24.12 226,300 +0.58(+2.44%)
Aug 05, 2005 23.89 24.02 23.33 23.55 347,300 -0.34(-1.42%)
Aug 04, 2005 24.00 24.04 23.70 23.89 249,400 -0.12(-0.48%)
Aug 03, 2005 23.87 24.11 23.62 24.00 259,300 +0.12(+0.52%)
Aug 02, 2005 23.75 24.12 23.67 23.88 252,400 +0.38(+1.60%)
Aug 01, 2005 23.36 23.67 23.23 23.50 355,600 +0.14(+0.62%)
Jul 29, 2005 23.33 23.48 23.19 23.36 347,800 -0.00(-0.02%)
Jul 28, 2005 23.00 23.38 22.92 23.36 451,800 +0.34(+1.48%)
Jul 27, 2005 23.30 23.50 22.80 23.02 435,600 -0.25(-1.05%)
Jul 26, 2005 22.70 23.36 22.46 23.27 397,000 +0.47(+2.06%)
Jul 25, 2005 23.00 23.48 22.64 22.80 465,200 +0.04(+0.15%)
Jul 22, 2005 22.02 22.80 22.02 22.76 410,100 +0.71(+3.22%)
Jul 21, 2005 21.50 22.12 21.38 22.05 816,800 +1.58(+7.72%)
Jul 20, 2005 19.85 20.58 19.85 20.48 298,700 +0.52(+2.63%)
Jul 19, 2005 19.29 20.01 19.24 19.95 228,500 +0.68(+3.53%)
Jul 18, 2005 19.36 19.59 19.19 19.27 206,600 -0.09(-0.46%)
Jul 15, 2005 19.36 19.48 19.20 19.36 137,700 -0.04(-0.21%)
Jul 14, 2005 20.00 20.02 19.25 19.40 161,200 -0.31(-1.57%)
Jul 13, 2005 19.70 19.83 19.37 19.71 108,200 +0.01(+0.05%)
Jul 12, 2005 19.70 19.92 19.41 19.70 190,500 -0.01(-0.05%)
Jul 11, 2005 19.29 19.82 19.29 19.71 216,100 +0.41(+2.12%)
Jul 08, 2005 18.88 19.40 18.88 19.30 254,600 +0.52(+2.80%)
Jul 07, 2005 18.23 18.83 18.23 18.77 198,700 -0.12(-0.66%)
Jul 06, 2005 18.89 19.17 18.69 18.90 240,900 +0.08(+0.45%)
Jul 05, 2005 18.89 18.89 18.55 18.82 172,000 +0.06(+0.29%)
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.