Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 11.16 11.28 10.96 11.20 194,841 +0.17(+1.52%)
Oct 30, 2003 11.09 11.27 11.03 11.03 149,750 -0.05(-0.46%)
Oct 29, 2003 10.60 11.13 10.59 11.09 189,205 +0.53(+4.99%)
Oct 28, 2003 10.65 10.73 10.39 10.56 290,661 -0.25(-2.28%)
Oct 27, 2003 10.36 10.83 10.25 10.80 297,578 +0.57(+5.53%)
Oct 24, 2003 10.22 10.34 10.07 10.24 175,754 +0.05(+0.54%)
Oct 23, 2003 10.57 10.62 10.17 10.18 212,135 -0.38(-3.62%)
Oct 22, 2003 10.69 10.75 10.45 10.57 161,663 -0.16(-1.46%)
Oct 21, 2003 10.43 10.72 10.40 10.72 235,577 +0.32(+3.08%)
Oct 20, 2003 9.848 10.41 9.848 10.40 369,571 +0.61(+6.26%)
Oct 17, 2003 9.766 10.30 9.789 9.789 299,372 +0.02(+0.24%)
Oct 16, 2003 9.371 9.797 9.539 9.766 139,758 +0.39(+4.21%)
Oct 15, 2003 9.418 9.469 9.352 9.371 140,655 -0.07(-0.79%)
Oct 14, 2003 9.290 9.485 9.192 9.446 72,505 +0.15(+1.64%)
Oct 13, 2003 8.989 9.293 9.040 9.293 76,220 +0.30(+3.39%)
Oct 10, 2003 9.075 9.114 8.946 8.989 43,682 -0.08(-0.86%)
Oct 09, 2003 8.938 9.133 8.958 9.067 90,183 +0.13(+1.44%)
Oct 08, 2003 9.133 9.133 8.938 8.938 58,542 -0.21(-2.26%)
Oct 07, 2003 9.048 9.169 8.997 9.145 119,134 +0.12(+1.34%)
Oct 06, 2003 8.919 9.079 8.907 9.024 129,766 +0.05(+0.52%)
Oct 03, 2003 8.958 9.075 8.958 8.977 127,076 +0.02(+0.22%)
Oct 02, 2003 8.927 9.012 8.903 8.958 167,171 +0.02(+0.22%)
Oct 01, 2003 8.665 8.973 8.634 8.938 64,819 +0.28(+3.20%)
Sep 30, 2003 8.626 8.809 8.583 8.661 188,692 -0.02(-0.22%)
Sep 29, 2003 8.400 8.685 8.376 8.681 116,443 +0.32(+3.83%)
Sep 26, 2003 8.634 8.634 8.361 8.361 85,955 -0.23(-2.64%)
Sep 25, 2003 8.782 8.837 8.556 8.587 92,873 -0.21(-2.44%)
Sep 24, 2003 8.969 9.009 8.860 8.802 85,059 -0.19(-2.08%)
Sep 23, 2003 8.950 9.001 8.934 8.989 93,898 +0.11(+1.23%)
Sep 22, 2003 9.012 9.012 8.727 8.880 84,418 -0.13(-1.43%)
Sep 19, 2003 8.946 9.059 8.946 9.009 140,526 +0.02(+0.26%)
Sep 18, 2003 8.927 9.009 8.923 8.985 118,365 +0.06(+0.66%)
Sep 17, 2003 8.973 8.977 8.876 8.927 57,773 -0.08(-0.91%)
Sep 16, 2003 8.958 9.016 8.899 9.009 99,918 +0.14(+1.63%)
Sep 15, 2003 8.958 8.977 8.852 8.864 46,372 -0.06(-0.66%)
Sep 12, 2003 8.942 9.028 8.848 8.923 63,281 -0.03(-0.31%)
Sep 11, 2003 8.938 8.985 8.888 8.950 77,501 +0.04(+0.44%)
Sep 10, 2003 8.977 8.977 8.845 8.911 106,323 +0.01(+0.09%)
Sep 09, 2003 9.126 9.126 8.903 8.903 48,806 -0.17(-1.89%)
Sep 08, 2003 9.063 9.172 9.016 9.075 128,357 +0.01(+0.13%)
Sep 05, 2003 9.016 9.133 9.009 9.063 147,316 +0.05(+0.61%)
Sep 04, 2003 9.048 9.055 8.903 9.009 97,741 -0.03(-0.30%)
Sep 03, 2003 9.036 9.106 9.016 9.036 187,155 +0.02(+0.22%)
Sep 02, 2003 9.005 9.094 8.934 9.016 470,643 +0.01(+0.13%)
Aug 29, 2003 8.966 9.075 8.966 9.005 104,402 +0.02(+0.22%)
Aug 28, 2003 8.962 9.009 8.782 8.985 89,414 +0.03(+0.30%)
Aug 27, 2003 8.958 8.985 8.930 8.958 75,195 -0.02(-0.22%)
Aug 26, 2003 8.841 8.977 8.696 8.977 210,982 +0.12(+1.32%)
Aug 25, 2003 8.899 8.899 8.743 8.860 58,798 -0.06(-0.66%)
Aug 22, 2003 8.958 8.977 8.860 8.919 58,286 -0.09(-1.04%)
Aug 21, 2003 8.977 9.036 8.938 9.012 359,195 +0.04(+0.39%)
Aug 20, 2003 9.211 9.211 8.942 8.977 165,634 -0.27(-2.87%)
Aug 19, 2003 9.165 9.290 9.165 9.243 153,721 +0.09(+0.98%)
Aug 18, 2003 9.036 9.211 9.020 9.153 103,505 +0.15(+1.65%)
Aug 15, 2003 9.016 9.016 8.977 9.005 36,765 -0.01(-0.13%)
Aug 14, 2003 8.977 9.059 8.958 9.016 137,708 +0.01(+0.09%)
Aug 13, 2003 9.012 9.192 8.958 9.009 236,602 -0.08(-0.90%)
Aug 12, 2003 8.618 9.090 8.618 9.090 108,373 +0.41(+4.77%)
Aug 11, 2003 8.427 8.692 8.427 8.677 96,075 +0.27(+3.20%)
Aug 08, 2003 8.392 8.431 8.333 8.407 98,894 +0.07(+0.80%)
Aug 07, 2003 8.411 8.419 8.314 8.341 123,233 -0.07(-0.84%)
Aug 06, 2003 8.501 8.501 8.396 8.411 50,343 -0.05(-0.60%)
Aug 05, 2003 8.591 8.614 8.454 8.462 79,038 -0.12(-1.45%)
Aug 04, 2003 8.755 8.755 8.587 8.587 128,741 -0.16(-1.87%)
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.