Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.73 +0.49 (+0.23%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.67 12.10 11.67 11.90 168,965 +0.20(+1.67%)
Jun 27, 2002 11.30 11.71 11.20 11.71 108,501 +0.35(+3.06%)
Jun 26, 2002 11.09 11.36 11.05 11.36 83,009 -0.13(-1.15%)
Jun 25, 2002 11.80 11.88 11.42 11.49 72,249 -0.21(-1.83%)
Jun 21, 2002 11.53 11.71 11.49 11.71 102,865 +0.23(+1.97%)
Jun 20, 2002 11.36 11.63 11.36 11.48 111,319 +0.21(+1.83%)
Jun 19, 2002 11.69 11.77 11.12 11.28 119,005 -0.39(-3.35%)
Jun 18, 2002 11.59 11.73 11.56 11.67 26,645 +0.09(+0.81%)
Jun 17, 2002 11.36 11.62 11.36 11.57 54,058 +0.25(+2.24%)
Jun 14, 2002 11.17 11.32 11.01 11.32 113,241 -0.18(-1.53%)
Jun 12, 2002 11.53 11.63 11.34 11.49 49,062 -0.06(-0.51%)
Jun 11, 2002 11.94 12.04 11.55 11.55 22,673 -0.34(-2.82%)
Jun 10, 2002 12.06 12.14 11.87 11.89 42,657 -0.13(-1.10%)
Jun 07, 2002 11.92 12.06 11.90 12.02 63,025 +0.08(+0.65%)
Jun 06, 2002 12.20 12.20 11.87 11.94 61,232 -0.29(-2.36%)
Jun 05, 2002 11.83 12.24 11.81 12.23 62,513 +0.19(+1.59%)
May 31, 2002 12.04 12.04 11.98 12.04 49,959 -0.02(-0.16%)
May 28, 2002 12.43 12.43 12.02 12.06 71,096 -0.37(-2.98%)
May 27, 2002 12.61 12.61 12.37 12.43 55,595 +0.00(+0.00%)
May 24, 2002 12.61 12.61 12.37 12.43 53,674 -0.16(-1.24%)
May 23, 2002 12.70 12.70 12.49 12.59 153,721 -0.11(-0.89%)
May 22, 2002 12.84 12.84 12.61 12.70 87,621 -0.06(-0.49%)
May 21, 2002 12.88 12.91 12.69 12.76 59,438 -0.09(-0.67%)
May 20, 2002 12.88 12.88 12.72 12.85 4,073,614 -0.03(-0.21%)
May 17, 2002 12.84 12.88 12.65 12.88 40,479 +0.04(+0.27%)
May 16, 2002 13.10 13.10 12.74 12.84 49,703 -0.19(-1.47%)
May 15, 2002 13.02 13.17 12.90 13.03 53,418 +0.05(+0.42%)
May 14, 2002 12.63 13.03 12.59 12.98 65,715 +0.41(+3.26%)
May 13, 2002 12.55 12.76 12.41 12.57 47,397 +0.06(+0.47%)
May 10, 2002 12.65 12.72 12.46 12.51 68,149 -0.09(-0.68%)
May 09, 2002 13.16 13.16 12.60 12.60 77,373 -0.57(-4.33%)
May 08, 2002 13.08 13.24 13.08 13.17 53,418 +0.05(+0.36%)
May 07, 2002 13.21 13.37 13.08 13.12 59,182 -0.02(-0.12%)
May 06, 2002 13.11 13.23 13.08 13.13 72,249 +0.00(+0.00%)
May 03, 2002 12.72 13.16 12.65 13.13 67,253 +0.43(+3.38%)
May 02, 2002 12.29 12.76 12.26 12.70 71,224 +0.41(+3.33%)
May 01, 2002 12.53 12.53 12.20 12.29 84,162 -0.29(-2.33%)
Apr 30, 2002 11.94 12.59 11.94 12.59 76,220 +0.73(+6.12%)
Apr 29, 2002 11.71 11.95 11.70 11.86 53,161 -0.02(-0.16%)
Apr 26, 2002 11.61 11.98 11.61 11.88 62,769 -0.21(-1.74%)
Apr 25, 2002 11.98 12.18 11.98 12.09 47,269 +0.11(+0.88%)
Apr 24, 2002 12.06 12.29 11.98 11.99 53,546 -0.04(-0.36%)
Apr 23, 2002 11.74 12.09 11.74 12.03 36,636 +0.29(+2.46%)
Apr 22, 2002 12.08 12.08 11.65 11.74 67,253 -0.27(-2.21%)
Apr 19, 2002 11.83 12.19 11.63 12.01 100,046 +0.18(+1.52%)
Apr 18, 2002 12.28 12.48 11.77 11.83 91,207 -0.33(-2.73%)
Apr 17, 2002 12.04 12.16 12.04 12.16 55,083 +0.07(+0.61%)
Apr 16, 2002 11.60 12.10 11.59 12.08 56,364 +0.42(+3.61%)
Apr 15, 2002 12.00 12.06 11.55 11.66 206,627 -0.28(-2.32%)
Apr 12, 2002 11.71 11.94 11.71 11.94 103,889 +0.23(+1.93%)
Apr 11, 2002 11.71 11.87 11.71 11.71 72,505 +0.04(+0.33%)
Apr 10, 2002 11.24 11.67 11.24 11.67 80,831 +0.37(+3.32%)
Apr 09, 2002 11.07 11.32 11.05 11.30 60,591 +0.14(+1.22%)
Apr 08, 2002 10.93 11.16 10.91 11.16 54,442 +0.14(+1.24%)
Apr 05, 2002 10.91 11.08 10.86 11.03 129,254 +0.18(+1.62%)
Apr 04, 2002 10.93 10.93 10.80 10.85 25,620 -0.08(-0.75%)
Apr 03, 2002 10.95 11.01 10.89 10.93 171,014 +0.02(+0.21%)
Apr 02, 2002 10.73 10.97 10.73 10.91 104,018 +0.12(+1.09%)
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.