Reliance Steel & Aluminum Company (NY: RS )

151.39 USD UNCHANGED
Streaming Delayed 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%)
Jan 01, 2009 19.83 20.45 19.76 19.94 0 +0.00(+0.00%)
Dec 31, 2008 19.83 20.45 19.76 19.94 773,411 +0.24(+1.22%)
Dec 30, 2008 19.40 19.70 18.69 19.70 976,806 +0.56(+2.93%)
Dec 29, 2008 19.99 19.99 18.94 19.14 879,083 -0.44(-2.25%)
Dec 26, 2008 19.09 19.68 18.85 19.58 0 +0.57(+3.00%)
Dec 24, 2008 19.47 19.47 18.78 19.01 241,686 -0.27(-1.40%)
Dec 23, 2008 19.35 19.69 18.54 19.28 1,434,347 +0.19(+1.00%)
Dec 22, 2008 21.15 21.18 18.50 19.09 1,200,425 -2.00(-9.48%)
Dec 19, 2008 21.55 21.96 20.70 21.09 2,143,668 -0.37(-1.72%)
Dec 18, 2008 24.00 24.26 21.04 21.46 1,597,930 -2.46(-10.28%)
Dec 17, 2008 23.47 25.30 22.90 23.92 1,495,260 -0.14(-0.58%)
Dec 16, 2008 22.16 24.06 21.71 24.06 1,432,340 +2.11(+9.61%)
Dec 15, 2008 23.21 23.91 21.48 21.95 1,595,234 -0.92(-4.02%)
Dec 12, 2008 20.33 23.11 20.33 22.87 0 +0.95(+4.33%)
Dec 11, 2008 23.39 24.09 21.53 21.92 1,552,190 -1.61(-6.84%)
Dec 10, 2008 21.14 23.53 20.88 23.53 2,189,364 +2.83(+13.67%)
Dec 09, 2008 20.57 21.86 19.61 20.70 2,020,151 -0.23(-1.10%)
Dec 08, 2008 18.76 21.21 18.76 20.93 1,640,986 +2.87(+15.89%)
Dec 05, 2008 16.93 18.09 16.10 18.06 0 +0.96(+5.61%)
Dec 04, 2008 16.45 17.61 16.41 17.10 2,270,231 +0.33(+1.97%)
Dec 03, 2008 16.24 17.53 16.08 16.77 2,584,409 -0.94(-5.31%)
Dec 02, 2008 17.50 18.81 17.10 17.71 2,193,056 +0.74(+4.36%)
Dec 01, 2008 19.69 19.79 16.97 16.97 2,056,245 -3.65(-17.70%)
Nov 28, 2008 20.40 20.65 19.74 20.62 455,859 -0.08(-0.39%)
Nov 26, 2008 18.06 20.75 17.67 20.70 1,565,523 +2.38(+12.99%)
Nov 25, 2008 16.25 18.53 15.88 18.32 1,866,229 +2.37(+14.86%)
Nov 24, 2008 15.07 16.36 14.82 15.95 1,883,373 +1.20(+8.14%)
Nov 21, 2008 13.63 14.75 12.99 14.75 2,113,681 +2.12(+16.79%)
Nov 20, 2008 15.09 15.55 12.58 12.63 2,070,538 -2.83(-18.31%)
Nov 19, 2008 17.20 17.88 15.46 15.46 1,616,775 -2.20(-12.46%)
Nov 18, 2008 18.10 18.55 17.04 17.66 1,468,330 -0.30(-1.67%)
Nov 17, 2008 18.77 19.01 17.72 17.96 1,461,306 -1.04(-5.47%)
Nov 14, 2008 20.70 20.70 18.49 19.00 0 -1.98(-9.44%)
Nov 13, 2008 18.78 20.98 17.23 20.98 1,847,593 +2.50(+13.53%)
Nov 12, 2008 19.89 20.33 18.37 18.48 2,046,140 -2.03(-9.90%)
Nov 11, 2008 21.73 22.00 20.03 20.51 1,213,587 -1.58(-7.15%)
Nov 10, 2008 23.15 23.88 21.31 22.09 1,408,680 -0.31(-1.38%)
Nov 07, 2008 21.98 23.44 21.39 22.40 0 +0.90(+4.19%)
Nov 06, 2008 23.60 23.92 21.26 21.50 1,499,447 -2.42(-10.12%)
Nov 05, 2008 26.82 27.20 23.78 23.92 1,701,627 -3.35(-12.28%)
Nov 04, 2008 27.22 28.14 26.53 27.27 2,156,796 +0.84(+3.18%)
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.