Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.88 -3.87 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.28 11.41 11.10 11.32 150,134 +0.08(+0.69%)
Jan 29, 2004 11.43 11.44 10.99 11.24 264,400 -0.04(-0.38%)
Jan 28, 2004 12.09 12.10 11.22 11.28 159,101 -0.78(-6.44%)
Jan 27, 2004 12.06 12.13 11.90 12.06 146,931 +0.06(+0.52%)
Jan 26, 2004 12.33 12.37 11.78 12.00 94,410 -0.33(-2.66%)
Jan 23, 2004 12.29 12.41 11.97 12.33 114,138 +0.13(+1.09%)
Jan 22, 2004 12.68 12.71 12.13 12.19 117,724 -0.49(-3.85%)
Jan 21, 2004 12.29 12.80 12.27 12.68 133,865 +0.49(+4.00%)
Jan 20, 2004 12.20 12.27 12.15 12.19 100,175 -0.02(-0.13%)
Jan 16, 2004 12.29 12.37 12.13 12.21 150,774 +0.27(+2.29%)
Jan 15, 2004 12.39 12.39 11.77 11.94 311,413 -0.77(-6.05%)
Jan 14, 2004 13.03 13.03 12.53 12.70 172,936 -0.32(-2.49%)
Jan 13, 2004 12.94 13.03 12.54 13.03 115,034 +0.22(+1.74%)
Jan 12, 2004 12.76 12.84 12.67 12.81 103,121 +0.11(+0.83%)
Jan 09, 2004 13.22 13.22 12.70 12.70 78,397 -0.52(-3.90%)
Jan 08, 2004 13.25 13.26 13.14 13.22 74,939 +0.05(+0.41%)
Jan 07, 2004 13.04 13.16 12.84 13.16 146,163 +0.12(+0.96%)
Jan 06, 2004 13.45 13.54 13.04 13.04 175,370 -0.30(-2.28%)
Jan 05, 2004 13.70 13.70 13.31 13.34 125,795 -0.12(-0.87%)
Jan 02, 2004 13.39 13.70 13.39 13.46 216,747 +0.50(+3.82%)
Dec 31, 2003 13.51 13.51 12.88 12.96 150,134 -0.55(-4.05%)
Dec 30, 2003 13.62 13.62 13.43 13.51 138,221 -0.15(-1.11%)
Dec 29, 2003 13.13 13.66 13.13 13.66 96,332 +0.53(+4.01%)
Dec 26, 2003 12.97 13.13 12.97 13.13 64,691 +0.16(+1.20%)
Dec 24, 2003 13.18 13.18 12.97 12.98 44,322 -0.25(-1.89%)
Dec 23, 2003 13.00 13.23 12.98 13.23 148,212 +0.09(+0.71%)
Dec 22, 2003 12.84 13.13 12.84 13.13 117,212 +0.26(+2.03%)
Dec 19, 2003 13.07 13.10 12.70 12.87 154,618 -0.20(-1.55%)
Dec 18, 2003 12.37 13.24 12.37 13.08 310,645 +0.62(+5.02%)
Dec 17, 2003 12.46 12.47 12.35 12.45 115,931 +0.02(+0.16%)
Dec 16, 2003 12.22 12.43 12.04 12.43 127,332 +0.17(+1.37%)
Dec 15, 2003 12.49 12.57 12.22 12.26 123,489 -0.09(-0.69%)
Dec 12, 2003 12.10 12.35 12.01 12.35 210,854 +0.34(+2.79%)
Dec 11, 2003 11.63 12.32 11.63 12.01 387,377 +0.24(+2.05%)
Dec 10, 2003 12.61 12.61 11.77 11.77 248,900 -0.89(-7.06%)
Dec 09, 2003 12.55 12.78 12.55 12.67 109,782 +0.16(+1.28%)
Dec 08, 2003 12.47 12.57 12.40 12.51 143,473 +0.13(+1.07%)
Dec 05, 2003 12.35 12.46 12.18 12.37 107,092 -0.07(-0.53%)
Dec 04, 2003 12.03 12.51 11.99 12.44 167,556 +0.46(+3.81%)
Dec 03, 2003 12.03 12.23 11.98 11.98 116,700 -0.05(-0.39%)
Dec 02, 2003 12.11 12.11 12.01 12.03 186,899 +0.02(+0.13%)
Dec 01, 2003 11.61 12.20 11.61 12.01 196,763 +0.51(+4.41%)
Nov 28, 2003 11.61 11.69 11.51 11.51 63,922 -0.14(-1.21%)
Nov 26, 2003 11.59 11.70 11.41 11.65 284,768 -0.09(-0.80%)
Nov 25, 2003 11.69 11.71 11.64 11.74 192,664 -0.03(-0.27%)
Nov 24, 2003 11.74 11.80 11.61 11.77 106,708 -0.04(-0.33%)
Nov 21, 2003 12.02 12.02 11.63 11.81 118,749 -0.22(-1.82%)
Nov 20, 2003 11.92 12.03 11.90 12.03 121,055 +0.11(+0.88%)
Nov 19, 2003 11.61 11.96 11.60 11.92 98,381 +0.27(+2.34%)
Nov 18, 2003 11.70 11.76 11.56 11.65 120,030 -0.05(-0.43%)
Nov 17, 2003 11.44 11.70 11.44 11.70 94,922 +0.25(+2.18%)
Nov 14, 2003 11.80 11.81 11.44 11.45 76,092 -0.30(-2.59%)
Nov 13, 2003 11.64 11.85 11.64 11.76 98,253 +0.12(+1.04%)
Nov 12, 2003 11.26 11.64 11.26 11.64 170,374 +0.41(+3.61%)
Nov 11, 2003 11.30 11.31 11.21 11.23 89,414 -0.07(-0.62%)
Nov 10, 2003 11.44 11.48 11.28 11.30 113,497 -0.14(-1.19%)
Nov 07, 2003 11.32 11.44 11.32 11.44 128,741 +0.12(+1.03%)
Nov 06, 2003 11.57 11.57 11.20 11.32 95,307 -0.25(-2.19%)
Nov 05, 2003 11.51 11.65 11.44 11.57 76,476 -0.13(-1.10%)
Nov 04, 2003 11.51 11.83 11.51 11.70 182,928 +0.38(+3.34%)
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.