Reliance Steel & Aluminum Company (NY: RS )

155.86 USD -1.29 (-0.82%)
Streaming Delayed Price Updated: 2:38 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.88 14.97 14.74 14.74 49,900 -0.18(-1.21%)
Nov 26, 2003 14.85 14.99 14.61 14.92 222,300 -0.12(-0.80%)
Nov 25, 2003 14.97 15.00 14.91 15.04 150,400 -0.04(-0.27%)
Nov 24, 2003 15.04 15.12 14.88 15.08 83,300 -0.05(-0.33%)
Nov 21, 2003 15.40 15.40 14.90 15.13 92,700 -0.28(-1.82%)
Nov 20, 2003 15.28 15.41 15.24 15.41 94,500 +0.13(+0.88%)
Nov 19, 2003 14.87 15.32 14.86 15.28 76,800 +0.35(+2.35%)
Nov 18, 2003 14.98 15.06 14.80 14.93 93,700 -0.06(-0.43%)
Nov 17, 2003 14.65 14.99 14.65 14.99 74,100 +0.32(+2.18%)
Nov 14, 2003 15.11 15.12 14.66 14.67 59,400 -0.39(-2.59%)
Nov 13, 2003 14.90 15.18 14.90 15.06 76,700 +0.16(+1.04%)
Nov 12, 2003 14.43 14.90 14.43 14.90 133,000 +0.52(+3.61%)
Nov 11, 2003 14.47 14.48 14.36 14.38 69,800 -0.09(-0.62%)
Nov 10, 2003 14.65 14.71 14.45 14.47 88,600 -0.18(-1.19%)
Nov 07, 2003 14.50 14.65 14.50 14.65 100,500 +0.15(+1.03%)
Nov 06, 2003 14.82 14.82 14.35 14.50 74,400 -0.32(-2.19%)
Nov 05, 2003 14.75 14.93 14.65 14.82 59,700 -0.17(-1.10%)
Nov 04, 2003 14.75 15.15 14.75 14.99 142,800 +0.48(+3.34%)
Nov 03, 2003 14.49 14.63 14.45 14.51 113,600 +0.16(+1.08%)
Oct 31, 2003 14.29 14.45 14.04 14.35 152,100 +0.21(+1.52%)
Oct 30, 2003 14.20 14.44 14.13 14.13 116,900 -0.06(-0.46%)
Oct 29, 2003 13.57 14.26 13.57 14.20 147,700 +0.67(+4.99%)
Oct 28, 2003 13.64 13.74 13.31 13.53 226,900 -0.31(-2.28%)
Oct 27, 2003 13.28 13.87 13.13 13.84 232,300 +0.72(+5.53%)
Oct 24, 2003 13.10 13.24 12.90 13.12 137,200 +0.07(+0.54%)
Oct 23, 2003 13.54 13.60 13.03 13.04 165,600 -0.49(-3.62%)
Oct 22, 2003 13.70 13.78 13.38 13.54 126,200 -0.20(-1.46%)
Oct 21, 2003 13.37 13.73 13.32 13.73 183,900 +0.41(+3.08%)
Oct 20, 2003 12.62 13.34 12.62 13.32 288,500 +0.79(+6.26%)
Oct 17, 2003 12.51 13.20 12.54 12.54 233,700 +0.03(+0.24%)
Oct 16, 2003 12.01 12.55 12.22 12.51 109,100 +0.50(+4.21%)
Oct 15, 2003 12.06 12.13 11.98 12.01 109,800 -0.09(-0.79%)
Oct 14, 2003 11.90 12.15 11.78 12.10 56,600 +0.20(+1.64%)
Oct 13, 2003 11.52 11.90 11.58 11.90 59,500 +0.39(+3.39%)
Oct 10, 2003 11.62 11.68 11.46 11.52 34,100 -0.10(-0.86%)
Oct 09, 2003 11.45 11.70 11.47 11.62 70,400 +0.17(+1.44%)
Oct 08, 2003 11.70 11.70 11.45 11.45 45,700 -0.27(-2.26%)
Oct 07, 2003 11.59 11.74 11.53 11.71 93,000 +0.15(+1.34%)
Oct 06, 2003 11.43 11.63 11.41 11.56 101,300 +0.06(+0.52%)
Oct 03, 2003 11.47 11.62 11.47 11.50 99,200 +0.03(+0.22%)
Oct 02, 2003 11.44 11.54 11.40 11.47 130,500 +0.03(+0.22%)
Oct 01, 2003 11.10 11.49 11.06 11.45 50,600 +0.35(+3.20%)
Sep 30, 2003 11.05 11.29 10.99 11.10 147,300 -0.02(-0.22%)
Sep 29, 2003 10.76 11.12 10.73 11.12 90,900 +0.41(+3.83%)
Sep 26, 2003 11.06 11.06 10.71 10.71 67,100 -0.29(-2.64%)
Sep 25, 2003 11.25 11.32 10.96 11.00 72,500 -0.28(-2.44%)
Sep 24, 2003 11.49 11.54 11.35 11.28 66,400 -0.24(-2.08%)
Sep 23, 2003 11.46 11.53 11.45 11.52 73,300 +0.14(+1.23%)
Sep 22, 2003 11.54 11.54 11.18 11.38 65,900 -0.16(-1.43%)
Sep 19, 2003 11.46 11.61 11.46 11.54 109,700 +0.03(+0.26%)
Sep 18, 2003 11.44 11.54 11.43 11.51 92,400 +0.07(+0.66%)
Sep 17, 2003 11.49 11.50 11.37 11.44 45,100 -0.10(-0.91%)
Sep 16, 2003 11.47 11.55 11.40 11.54 78,000 +0.18(+1.63%)
Sep 15, 2003 11.47 11.50 11.34 11.36 36,200 -0.07(-0.66%)
Sep 12, 2003 11.46 11.56 11.34 11.43 49,400 -0.04(-0.31%)
Sep 11, 2003 11.45 11.51 11.38 11.46 60,500 +0.05(+0.44%)
Sep 10, 2003 11.50 11.50 11.33 11.41 83,000 +0.01(+0.09%)
Sep 09, 2003 11.69 11.69 11.40 11.40 38,100 -0.22(-1.89%)
Sep 08, 2003 11.61 11.75 11.55 11.62 100,200 +0.02(+0.13%)
Sep 05, 2003 11.55 11.70 11.54 11.61 115,000 +0.07(+0.61%)
Sep 04, 2003 11.59 11.60 11.40 11.54 76,300 -0.04(-0.30%)
Sep 03, 2003 11.57 11.66 11.55 11.57 146,100 +0.02(+0.22%)
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.