Reliance Steel & Aluminum Company (NY: RS )

155.32 USD +5.86 (+3.92%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.53 42.10 40.85 41.53 6,500 +0.35(+0.86%)
Sep 29, 2010 41.03 41.56 40.89 41.18 705,596 +0.03(+0.07%)
Sep 28, 2010 40.94 41.30 39.95 41.15 861,088 +0.14(+0.34%)
Sep 27, 2010 41.81 41.98 40.92 41.01 802,831 -0.81(-1.94%)
Sep 24, 2010 40.78 42.00 40.78 41.82 612,975 +1.65(+4.11%)
Sep 23, 2010 40.43 41.25 40.10 40.17 747,210 -0.76(-1.86%)
Sep 22, 2010 40.10 41.43 40.10 40.93 858,748 +0.75(+1.87%)
Sep 21, 2010 39.68 40.99 39.40 40.18 869,030 +0.30(+0.75%)
Sep 20, 2010 40.43 40.43 39.56 39.88 1,172,673 -0.47(-1.16%)
Sep 17, 2010 40.35 40.95 39.97 40.35 1,320,023 -0.25(-0.62%)
Sep 15, 2010 40.47 40.82 40.00 40.60 785,842 -0.41(-1.00%)
Sep 14, 2010 40.97 41.67 40.36 41.01 43,611 -0.28(-0.68%)
Sep 13, 2010 41.20 41.84 41.20 41.29 545,150 +0.67(+1.65%)
Sep 10, 2010 40.54 41.03 40.22 40.62 442,098 +0.12(+0.30%)
Sep 09, 2010 41.43 41.53 40.22 40.50 765,570 -0.34(-0.83%)
Sep 08, 2010 40.29 41.49 40.27 40.84 725,616 +0.69(+1.72%)
Sep 07, 2010 40.25 40.92 39.92 40.15 665,522 -0.42(-1.04%)
Sep 03, 2010 40.66 40.78 40.11 40.57 439,691 +0.72(+1.81%)
Sep 02, 2010 39.65 40.26 39.15 39.85 746,791 +0.07(+0.18%)
Sep 01, 2010 38.02 39.83 38.02 39.78 697,534 +2.57(+6.91%)
Aug 31, 2010 37.15 37.91 36.62 37.21 3,779 +0.35(+0.95%)
Aug 30, 2010 37.57 37.95 36.71 36.86 772,370 -1.20(-3.15%)
Aug 27, 2010 38.06 38.57 36.30 38.06 1,315,984 +1.02(+2.75%)
Aug 26, 2010 37.04 37.38 36.31 37.04 1,189,941 +0.64(+1.76%)
Aug 25, 2010 35.62 36.53 34.58 36.40 1,703,045 +0.44(+1.22%)
Aug 24, 2010 36.50 36.85 35.95 35.96 948,647 -1.34(-3.59%)
Aug 23, 2010 38.73 38.83 37.28 37.30 938,222 -1.18(-3.07%)
Aug 20, 2010 38.90 38.90 37.84 38.48 655,639 -0.67(-1.71%)
Aug 19, 2010 39.79 40.74 39.00 39.15 702,026 -0.91(-2.27%)
Aug 18, 2010 39.16 40.38 38.91 40.06 708,059 +0.30(+0.75%)
Aug 17, 2010 39.49 40.02 38.89 39.76 702,922 +0.92(+2.37%)
Aug 16, 2010 38.28 39.05 38.06 38.84 957,430 +0.48(+1.25%)
Aug 13, 2010 38.36 38.97 38.29 38.36 428,404 -0.59(-1.51%)
Aug 12, 2010 37.88 39.16 37.59 38.95 963,110 +0.43(+1.12%)
Aug 11, 2010 39.16 39.50 38.45 38.52 861,848 -1.58(-3.94%)
Aug 10, 2010 40.12 40.60 39.64 40.10 1,800 -0.68(-1.67%)
Aug 09, 2010 41.85 42.03 40.64 40.78 840,200 -0.61(-1.47%)
Aug 06, 2010 41.39 41.43 39.80 41.39 1,061,201 +1.02(+2.53%)
Aug 05, 2010 40.32 40.56 39.88 40.37 401,412 -0.47(-1.15%)
Aug 04, 2010 40.60 40.88 39.73 40.84 626,393 +0.54(+1.34%)
Aug 03, 2010 40.25 40.74 39.74 40.30 350 -0.10(-0.25%)
Aug 02, 2010 40.22 40.89 40.04 40.40 781,291 +1.12(+2.85%)
Jul 30, 2010 39.28 39.51 38.70 39.28 1,248,964 -0.18(-0.46%)
Jul 29, 2010 40.09 40.46 38.95 39.46 633,617 -0.10(-0.25%)
Jul 28, 2010 39.86 40.74 39.22 39.56 1,124,765 -0.73(-1.81%)
Jul 27, 2010 41.31 41.39 39.93 40.29 719,432 -0.95(-2.30%)
Jul 26, 2010 41.01 41.34 39.70 41.24 1,223,602 +0.58(+1.43%)
Jul 23, 2010 39.88 41.07 39.55 40.66 2,072,682 +1.56(+3.99%)
Jul 22, 2010 38.00 39.59 37.00 39.10 2,063,368 +2.73(+7.51%)
Jul 21, 2010 37.08 37.63 35.89 36.37 1,581,674 -0.26(-0.71%)
Jul 20, 2010 35.04 36.64 34.95 36.63 2,296,466 +0.92(+2.58%)
Jul 19, 2010 36.00 36.37 35.38 35.71 1,000,581 -0.15(-0.42%)
Jul 16, 2010 35.86 36.69 35.69 35.86 980,830 -1.11(-3.00%)
Jul 15, 2010 37.07 37.16 36.14 36.97 641,482 -0.27(-0.73%)
Jul 14, 2010 36.75 37.31 36.33 37.24 1,010,557 +0.33(+0.89%)
Jul 13, 2010 36.96 37.28 36.62 36.91 933,307 +0.61(+1.68%)
Jul 12, 2010 37.19 37.20 36.11 36.30 1,010,654 -1.17(-3.12%)
Jul 09, 2010 37.47 37.67 36.38 37.47 1,519,157 +0.71(+1.93%)
Jul 08, 2010 36.87 37.36 36.17 36.76 979,088 +0.11(+0.30%)
Jul 07, 2010 35.35 36.75 35.25 36.65 1,808,487 +1.30(+3.68%)
Jul 06, 2010 36.57 36.70 34.98 35.35 1,788 -0.29(-0.81%)
Jul 02, 2010 35.64 36.50 35.12 35.64 1,147,377 -0.31(-0.86%)
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.