Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 13.51 13.51 12.88 12.96 150,134 -0.55(-4.05%)
Dec 30, 2003 13.62 13.62 13.43 13.51 138,221 -0.15(-1.11%)
Dec 29, 2003 13.13 13.66 13.13 13.66 96,332 +0.53(+4.01%)
Dec 26, 2003 12.97 13.13 12.97 13.13 64,691 +0.16(+1.20%)
Dec 24, 2003 13.18 13.18 12.97 12.98 44,322 -0.25(-1.89%)
Dec 23, 2003 13.00 13.23 12.98 13.23 148,212 +0.09(+0.71%)
Dec 22, 2003 12.84 13.13 12.84 13.13 117,212 +0.26(+2.03%)
Dec 19, 2003 13.07 13.10 12.70 12.87 154,618 -0.20(-1.55%)
Dec 18, 2003 12.37 13.24 12.37 13.08 310,645 +0.62(+5.02%)
Dec 17, 2003 12.46 12.47 12.35 12.45 115,931 +0.02(+0.16%)
Dec 16, 2003 12.22 12.43 12.04 12.43 127,332 +0.17(+1.37%)
Dec 15, 2003 12.49 12.57 12.22 12.26 123,489 -0.09(-0.69%)
Dec 12, 2003 12.10 12.35 12.01 12.35 210,854 +0.34(+2.79%)
Dec 11, 2003 11.63 12.32 11.63 12.01 387,377 +0.24(+2.05%)
Dec 10, 2003 12.61 12.61 11.77 11.77 248,900 -0.89(-7.06%)
Dec 09, 2003 12.55 12.78 12.55 12.67 109,782 +0.16(+1.28%)
Dec 08, 2003 12.47 12.57 12.40 12.51 143,473 +0.13(+1.07%)
Dec 05, 2003 12.35 12.46 12.18 12.37 107,092 -0.07(-0.53%)
Dec 04, 2003 12.03 12.51 11.99 12.44 167,556 +0.46(+3.81%)
Dec 03, 2003 12.03 12.23 11.98 11.98 116,700 -0.05(-0.39%)
Dec 02, 2003 12.11 12.11 12.01 12.03 186,899 +0.02(+0.13%)
Dec 01, 2003 11.61 12.20 11.61 12.01 196,763 +0.51(+4.41%)
Nov 28, 2003 11.61 11.69 11.51 11.51 63,922 -0.14(-1.21%)
Nov 26, 2003 11.59 11.70 11.41 11.65 284,768 -0.09(-0.80%)
Nov 25, 2003 11.69 11.71 11.64 11.74 192,664 -0.03(-0.27%)
Nov 24, 2003 11.74 11.80 11.61 11.77 106,708 -0.04(-0.33%)
Nov 21, 2003 12.02 12.02 11.63 11.81 118,749 -0.22(-1.82%)
Nov 20, 2003 11.92 12.03 11.90 12.03 121,055 +0.11(+0.88%)
Nov 19, 2003 11.61 11.96 11.60 11.92 98,381 +0.27(+2.34%)
Nov 18, 2003 11.70 11.76 11.56 11.65 120,030 -0.05(-0.43%)
Nov 17, 2003 11.44 11.70 11.44 11.70 94,922 +0.25(+2.18%)
Nov 14, 2003 11.80 11.81 11.44 11.45 76,092 -0.30(-2.59%)
Nov 13, 2003 11.64 11.85 11.64 11.76 98,253 +0.12(+1.04%)
Nov 12, 2003 11.26 11.64 11.26 11.64 170,374 +0.41(+3.61%)
Nov 11, 2003 11.30 11.31 11.21 11.23 89,414 -0.07(-0.62%)
Nov 10, 2003 11.44 11.48 11.28 11.30 113,497 -0.14(-1.19%)
Nov 07, 2003 11.32 11.44 11.32 11.44 128,741 +0.12(+1.03%)
Nov 06, 2003 11.57 11.57 11.20 11.32 95,307 -0.25(-2.19%)
Nov 05, 2003 11.51 11.65 11.44 11.57 76,476 -0.13(-1.10%)
Nov 04, 2003 11.51 11.83 11.51 11.70 182,928 +0.38(+3.34%)
Nov 03, 2003 11.31 11.42 11.28 11.32 145,522 +0.12(+1.08%)
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%)
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.