Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.150 8.195 8.120 8.175 81,300 +0.11(+1.36%)
Feb 27, 2003 7.975 8.065 7.865 8.065 101,300 +0.16(+2.09%)
Feb 26, 2003 8.075 8.120 7.860 7.900 59,100 -0.14(-1.80%)
Feb 25, 2003 8.050 8.065 7.875 8.045 41,900 +0.02(+0.25%)
Feb 24, 2003 8.175 8.175 7.905 8.025 45,700 -0.17(-2.13%)
Feb 21, 2003 8.050 8.220 7.875 8.200 34,200 +0.13(+1.61%)
Feb 20, 2003 8.000 8.125 7.850 8.070 41,200 +0.07(+0.88%)
Feb 19, 2003 8.200 8.200 7.855 8.000 82,600 -0.15(-1.84%)
Feb 18, 2003 7.750 8.150 7.700 8.150 100,000 +0.42(+5.43%)
Feb 14, 2003 7.800 7.850 7.650 7.730 127,700 -0.06(-0.77%)
Feb 13, 2003 7.775 7.820 7.675 7.790 103,700 +0.01(+0.13%)
Feb 12, 2003 7.955 7.955 7.700 7.780 132,200 -0.17(-2.14%)
Feb 11, 2003 8.450 8.450 7.885 7.950 201,700 -0.42(-5.07%)
Feb 10, 2003 8.905 8.905 7.585 8.375 272,400 -0.53(-5.95%)
Feb 07, 2003 8.975 9.025 8.605 8.905 62,300 -0.01(-0.06%)
Feb 06, 2003 9.100 9.170 8.810 8.910 40,200 -0.05(-0.61%)
Feb 05, 2003 9.000 9.125 8.860 8.965 75,700 -0.09(-0.94%)
Feb 04, 2003 9.425 9.425 9.010 9.050 151,800 -0.40(-4.28%)
Feb 03, 2003 9.450 9.580 9.250 9.455 28,200 +0.01(+0.05%)
Jan 31, 2003 9.555 9.850 9.425 9.450 67,700 -0.09(-0.89%)
Jan 30, 2003 9.125 9.695 9.095 9.535 2,260,000 +0.46(+5.01%)
Jan 29, 2003 9.400 9.400 9.000 9.080 107,600 -0.46(-4.77%)
Jan 28, 2003 9.300 9.630 9.285 9.535 74,000 +0.11(+1.17%)
Jan 27, 2003 9.575 9.575 9.405 9.425 52,900 -0.20(-2.08%)
Jan 24, 2003 9.860 9.860 9.595 9.625 55,600 -0.26(-2.63%)
Jan 23, 2003 9.675 9.915 9.520 9.885 50,600 +0.19(+1.91%)
Jan 22, 2003 9.800 9.945 9.700 9.700 37,100 -0.14(-1.37%)
Jan 21, 2003 10.12 10.18 9.835 9.835 48,500 -0.24(-2.43%)
Jan 17, 2003 10.20 10.20 9.960 10.08 53,000 -0.14(-1.42%)
Jan 16, 2003 10.29 10.30 10.00 10.22 71,400 -0.05(-0.49%)
Jan 15, 2003 10.45 10.60 9.920 10.28 84,800 -0.21(-2.05%)
Jan 14, 2003 10.57 10.60 10.32 10.49 81,100 -0.11(-1.04%)
Jan 13, 2003 10.57 10.66 10.50 10.60 39,300 +0.06(+0.57%)
Jan 10, 2003 10.60 10.65 10.48 10.54 47,500 -0.09(-0.85%)
Jan 09, 2003 10.26 10.68 10.26 10.63 106,900 +0.38(+3.71%)
Jan 08, 2003 10.57 10.57 10.25 10.25 57,000 -0.30(-2.84%)
Jan 07, 2003 10.55 10.62 10.43 10.55 71,300 +0.02(+0.19%)
Jan 06, 2003 10.50 10.60 10.44 10.53 31,800 +0.05(+0.53%)
Jan 03, 2003 10.55 10.60 10.47 10.47 133,900 -0.03(-0.24%)
Jan 02, 2003 10.50 10.62 10.40 10.50 52,700 +0.08(+0.77%)
Dec 31, 2002 10.40 10.74 10.22 10.42 128,700 +0.07(+0.68%)
Dec 30, 2002 10.43 10.52 10.28 10.35 48,300 -0.04(-0.43%)
Dec 27, 2002 10.32 10.51 10.22 10.39 46,800 +0.06(+0.63%)
Dec 26, 2002 10.38 10.41 10.28 10.33 72,700 -0.12(-1.15%)
Dec 24, 2002 10.72 10.72 10.31 10.45 39,100 -0.38(-3.46%)
Dec 23, 2002 11.12 11.19 10.82 10.82 51,800 -0.33(-2.96%)
Dec 20, 2002 11.22 11.23 10.99 11.15 47,600 +0.00(+0.04%)
Dec 19, 2002 10.88 11.18 10.88 11.15 32,800 +0.30(+2.76%)
Dec 18, 2002 11.28 11.28 10.74 10.85 57,500 -0.50(-4.41%)
Dec 17, 2002 11.03 11.50 11.03 11.35 43,700 +0.35(+3.18%)
Dec 16, 2002 11.00 11.07 10.94 11.00 39,300 +0.02(+0.18%)
Dec 13, 2002 11.11 11.11 10.85 10.98 40,500 -0.13(-1.17%)
Dec 12, 2002 10.98 11.16 10.93 11.11 88,800 +0.16(+1.46%)
Dec 11, 2002 11.06 11.06 10.83 10.95 27,900 -0.11(-0.99%)
Dec 10, 2002 10.90 11.20 10.90 11.06 51,100 +0.19(+1.70%)
Dec 09, 2002 11.21 11.21 10.83 10.88 47,000 -0.38(-3.42%)
Dec 06, 2002 11.35 11.35 11.16 11.26 45,900 -0.13(-1.14%)
Dec 05, 2002 11.60 11.61 11.25 11.39 75,800 -0.18(-1.60%)
Dec 04, 2002 11.38 11.62 11.37 11.57 99,500 +0.12(+1.09%)
Dec 03, 2002 11.60 11.62 11.41 11.45 41,900 -0.20(-1.72%)
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.