Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

170.99 -4.13 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.50 10.56 10.40 10.47 1,890,000 -0.08(-0.71%)
Oct 30, 2002 10.18 10.55 10.15 10.55 75,600 +0.40(+3.94%)
Oct 29, 2002 10.28 10.30 9.930 10.15 71,100 -0.12(-1.22%)
Oct 28, 2002 10.35 10.43 10.15 10.28 32,400 -0.05(-0.48%)
Oct 25, 2002 10.47 10.50 10.26 10.32 92,300 -0.17(-1.57%)
Oct 24, 2002 10.60 10.60 10.43 10.49 101,000 -0.10(-0.90%)
Oct 23, 2002 10.65 10.67 10.27 10.59 47,300 -0.10(-0.98%)
Oct 22, 2002 11.00 11.00 10.65 10.69 26,100 -0.31(-2.82%)
Oct 21, 2002 10.50 11.08 10.50 11.00 150,000 +0.50(+4.76%)
Oct 18, 2002 10.12 10.50 9.950 10.50 141,500 +0.39(+3.91%)
Oct 17, 2002 10.45 10.46 9.550 10.11 218,800 -0.65(-6.09%)
Oct 16, 2002 11.20 11.20 10.74 10.76 52,800 -0.56(-4.99%)
Oct 15, 2002 10.40 11.32 10.38 11.32 41,500 +0.96(+9.31%)
Oct 14, 2002 10.22 10.50 10.06 10.36 20,000 +0.18(+1.82%)
Oct 11, 2002 10.05 10.38 10.05 10.18 48,700 +0.15(+1.50%)
Oct 10, 2002 9.700 10.09 9.495 10.03 64,800 +0.28(+2.82%)
Oct 09, 2002 10.70 10.70 9.750 9.750 47,600 -0.92(-8.62%)
Oct 08, 2002 10.60 10.82 10.50 10.67 30,400 +0.07(+0.66%)
Oct 07, 2002 10.82 10.99 10.60 10.60 70,000 -0.28(-2.53%)
Oct 04, 2002 11.33 11.41 10.85 10.88 27,700 -0.45(-3.97%)
Oct 03, 2002 11.51 11.79 11.32 11.32 31,600 -0.20(-1.74%)
Oct 02, 2002 11.57 11.78 11.40 11.53 44,900 -0.07(-0.65%)
Oct 01, 2002 10.95 11.60 10.81 11.60 81,300 +0.67(+6.18%)
Sep 30, 2002 11.14 11.14 10.78 10.93 63,100 -0.20(-1.80%)
Sep 27, 2002 11.38 11.38 11.12 11.12 70,000 -0.22(-1.98%)
Sep 26, 2002 11.32 11.42 11.20 11.35 9,020,000 +0.05(+0.44%)
Sep 25, 2002 11.30 11.54 11.15 11.30 36,300 +0.05(+0.44%)
Sep 24, 2002 11.07 11.64 11.07 11.25 94,000 +0.19(+1.67%)
Sep 23, 2002 12.03 12.03 10.98 11.06 98,100 -0.96(-7.98%)
Sep 20, 2002 12.15 12.22 12.01 12.03 65,900 +0.03(+0.21%)
Sep 19, 2002 12.03 12.18 12.00 12.00 87,700 -0.03(-0.21%)
Sep 18, 2002 11.95 12.19 11.87 12.03 56,900 +0.08(+0.63%)
Sep 17, 2002 11.97 12.01 11.79 11.95 59,200 +0.10(+0.84%)
Sep 16, 2002 12.00 12.05 11.85 11.85 29,000 -0.18(-1.46%)
Sep 13, 2002 11.72 12.10 11.72 12.03 26,100 +0.28(+2.34%)
Sep 12, 2002 11.75 11.91 11.65 11.75 53,000 -0.05(-0.42%)
Sep 11, 2002 11.66 11.90 11.66 11.80 29,900 +0.18(+1.51%)
Sep 10, 2002 11.62 11.85 11.62 11.62 41,800 +0.00(+0.00%)
Sep 09, 2002 12.00 12.03 11.61 11.62 94,300 -0.23(-1.94%)
Sep 06, 2002 11.55 11.89 11.51 11.86 2,750,000 +0.30(+2.64%)
Sep 05, 2002 11.96 11.96 11.54 11.55 2,310,000 -0.40(-3.39%)
Sep 04, 2002 11.57 11.96 11.48 11.96 29,200 +0.43(+3.73%)
Sep 03, 2002 12.14 12.14 11.50 11.53 31,800 -0.57(-4.75%)
Aug 30, 2002 12.11 12.26 12.10 12.10 22,000 +0.00(+0.00%)
Aug 29, 2002 11.93 12.12 11.80 12.10 26,900 +0.21(+1.77%)
Aug 28, 2002 12.38 12.38 11.89 11.89 24,200 -0.51(-4.11%)
Aug 27, 2002 12.70 12.78 12.40 12.40 35,800 -0.25(-1.98%)
Aug 26, 2002 12.53 12.65 12.36 12.65 27,500 +0.08(+0.60%)
Aug 23, 2002 12.68 12.86 12.57 12.57 42,200 -0.17(-1.33%)
Aug 22, 2002 12.78 12.80 12.60 12.74 32,800 +0.02(+0.16%)
Aug 21, 2002 12.55 12.85 12.46 12.72 32,300 +0.22(+1.80%)
Aug 20, 2002 12.72 12.75 12.50 12.50 60,700 +0.12(+1.01%)
Aug 16, 2002 12.47 12.47 12.14 12.38 32,100 +0.01(+0.08%)
Aug 15, 2002 12.20 12.42 12.12 12.37 16,200 +0.25(+2.02%)
Aug 14, 2002 12.11 12.12 11.61 12.12 49,000 +0.03(+0.25%)
Aug 13, 2002 12.40 12.59 12.08 12.09 59,400 -0.31(-2.50%)
Aug 12, 2002 12.45 12.50 12.24 12.40 29,800 +0.06(+0.49%)
Aug 07, 2002 12.09 12.34 11.92 12.34 19,800 +0.28(+2.32%)
Aug 06, 2002 11.75 12.06 11.68 12.06 38,100 +0.31(+2.64%)
Aug 05, 2002 12.07 12.09 11.75 11.75 80,600 -0.30(-2.49%)
Aug 02, 2002 12.68 12.70 12.05 12.05 33,800 -0.50(-3.98%)
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.