Reliance Steel & Aluminum Company (NY: RS )

151.39 USD -2.01 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.14 23.47 21.91 22.13 0 -0.43(-1.91%)
Jan 29, 2009 23.04 23.06 22.06 22.56 2,261,201 -0.83(-3.55%)
Jan 28, 2009 21.95 23.97 21.71 23.39 2,137,153 +2.05(+9.61%)
Jan 27, 2009 20.27 21.61 20.25 21.34 1,599,273 +1.36(+6.81%)
Jan 26, 2009 20.81 21.82 19.54 19.98 1,110,256 -0.59(-2.87%)
Jan 23, 2009 19.26 21.37 19.01 20.57 0 +0.49(+2.44%)
Jan 22, 2009 19.91 20.86 19.35 20.08 1,275,607 -0.61(-2.95%)
Jan 21, 2009 19.02 20.73 18.95 20.69 1,249,245 +1.97(+10.52%)
Jan 20, 2009 19.84 20.42 18.53 18.72 1,072,293 -1.54(-7.60%)
Jan 16, 2009 20.75 21.06 19.12 20.26 0 -0.09(-0.44%)
Jan 15, 2009 19.09 20.59 18.25 20.35 1,621,277 +0.80(+4.09%)
Jan 14, 2009 20.59 20.93 19.35 19.55 1,270,573 -1.83(-8.56%)
Jan 13, 2009 21.03 21.58 20.07 21.38 851,195 +0.66(+3.19%)
Jan 12, 2009 23.21 23.21 20.38 20.72 1,882,684 -2.68(-11.45%)
Jan 09, 2009 25.11 25.36 23.21 23.40 2,278,943 -1.59(-6.36%)
Jan 08, 2009 23.97 25.10 23.67 24.99 2,200,712 +0.97(+4.04%)
Jan 07, 2009 24.11 24.72 23.45 24.02 2,777,286 -0.50(-2.04%)
Jan 06, 2009 22.93 24.96 22.76 24.52 2,614,358 +2.01(+8.93%)
Jan 05, 2009 21.66 22.87 21.21 22.51 1,674,673 +0.85(+3.92%)
Jan 02, 2009 20.04 21.73 19.90 21.66 0 +1.72(+8.63%)
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.