Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 8.782 8.782 8.606 8.743 95,051 -0.04(-0.44%)
Jul 30, 2003 8.536 8.782 8.392 8.782 156,539 +0.21(+2.41%)
Jul 29, 2003 8.392 8.575 8.290 8.575 97,228 +0.21(+2.52%)
Jul 28, 2003 8.220 8.450 8.220 8.364 76,732 +0.15(+1.81%)
Jul 25, 2003 8.158 8.290 8.111 8.216 94,026 +0.09(+1.06%)
Jul 24, 2003 8.044 8.322 8.044 8.130 117,853 +0.09(+1.07%)
Jul 23, 2003 8.150 8.177 7.962 8.044 58,157 -0.09(-1.10%)
Jul 22, 2003 7.927 8.138 7.869 8.134 113,881 +0.21(+2.61%)
Jul 21, 2003 8.068 8.076 7.869 7.927 137,580 -0.19(-2.31%)
Jul 18, 2003 7.845 8.150 7.834 8.115 174,217 +0.32(+4.16%)
Jul 17, 2003 7.806 7.877 7.705 7.791 177,035 +0.09(+1.17%)
Jul 16, 2003 8.216 8.392 7.689 7.701 179,341 -0.52(-6.27%)
Jul 15, 2003 8.392 8.435 8.216 8.216 59,951 -0.18(-2.09%)
Jul 14, 2003 8.333 8.548 8.325 8.392 43,682 +0.10(+1.22%)
Jul 11, 2003 8.169 8.376 8.119 8.290 43,938 +0.12(+1.53%)
Jul 10, 2003 8.306 8.353 8.146 8.165 71,992 -0.19(-2.24%)
Jul 09, 2003 8.236 8.353 8.115 8.353 67,893 +0.14(+1.66%)
Jul 08, 2003 7.923 8.232 7.923 8.216 147,828 +0.29(+3.69%)
Jul 07, 2003 7.962 8.201 7.892 7.923 158,332 +0.01(+0.15%)
Jul 03, 2003 7.962 7.966 7.908 7.912 44,451 -0.07(-0.88%)
Jul 02, 2003 7.923 8.041 7.904 7.982 98,509 +0.08(+1.04%)
Jul 01, 2003 8.080 8.080 7.892 7.900 76,348 -0.18(-2.22%)
Jun 30, 2003 8.158 8.169 8.001 8.080 96,588 -0.07(-0.91%)
Jun 27, 2003 8.294 8.372 8.134 8.154 81,728 -0.14(-1.69%)
Jun 26, 2003 8.025 8.333 8.001 8.294 122,592 +0.29(+3.61%)
Jun 25, 2003 8.107 8.107 7.955 8.005 117,340 -0.14(-1.72%)
Jun 24, 2003 8.080 8.197 8.041 8.146 33,050 +0.05(+0.58%)
Jun 23, 2003 8.243 8.251 8.005 8.099 44,835 -0.14(-1.75%)
Jun 20, 2003 8.224 8.310 8.165 8.243 43,426 +0.05(+0.57%)
Jun 19, 2003 8.197 8.353 8.165 8.197 45,347 -0.06(-0.71%)
Jun 18, 2003 8.009 8.259 8.005 8.255 35,868 +0.23(+2.82%)
Jun 17, 2003 8.119 8.119 7.982 8.029 38,302 -0.06(-0.72%)
Jun 16, 2003 7.888 8.087 7.888 8.087 33,178 +0.20(+2.57%)
Jun 13, 2003 8.177 8.177 7.869 7.884 38,942 -0.20(-2.42%)
Jun 12, 2003 7.845 8.080 7.806 8.080 33,946 +0.23(+2.99%)
Jun 11, 2003 7.662 7.943 7.592 7.845 81,728 +0.18(+2.39%)
Jun 10, 2003 7.611 7.670 7.478 7.662 69,174 -0.01(-0.10%)
Jun 09, 2003 7.806 7.822 7.635 7.670 36,636 -0.18(-2.24%)
Jun 06, 2003 7.826 8.001 7.826 7.845 30,872 +0.04(+0.50%)
Jun 05, 2003 7.826 7.857 7.799 7.806 91,207 +0.00(+0.05%)
Jun 04, 2003 7.713 7.998 7.705 7.802 56,876 +0.09(+1.16%)
Jun 03, 2003 7.767 7.771 7.642 7.713 57,261 -0.09(-1.20%)
Jun 02, 2003 7.529 7.830 7.529 7.806 62,641 +0.31(+4.11%)
May 30, 2003 7.416 7.607 7.357 7.498 155,130 -0.10(-1.34%)
May 29, 2003 7.611 7.689 7.459 7.599 195,097 +0.42(+5.82%)
May 28, 2003 7.201 7.244 7.088 7.182 36,380 -0.02(-0.27%)
May 27, 2003 6.928 7.201 6.909 7.201 44,707 +0.31(+4.47%)
May 23, 2003 6.733 6.920 6.725 6.893 29,719 +0.16(+2.38%)
May 22, 2003 6.694 6.776 6.639 6.733 25,620 +0.03(+0.41%)
May 21, 2003 6.850 6.920 6.604 6.706 67,381 -0.18(-2.66%)
May 20, 2003 6.733 6.928 6.710 6.889 93,770 +0.21(+3.16%)
May 19, 2003 6.928 6.975 6.674 6.678 80,959 -0.25(-3.61%)
May 16, 2003 6.994 7.037 6.928 6.928 65,715 -0.14(-1.93%)
May 15, 2003 7.026 7.065 7.006 7.065 94,410 -0.01(-0.17%)
May 14, 2003 7.010 7.084 6.998 7.076 42,913 +0.07(+0.95%)
May 13, 2003 6.975 7.049 6.948 7.010 57,389 -0.01(-0.17%)
May 12, 2003 7.045 7.080 6.994 7.022 24,851 -0.00(-0.06%)
May 09, 2003 6.940 7.045 6.940 7.026 61,360 +0.07(+0.95%)
May 08, 2003 6.991 7.018 6.913 6.959 60,079 -0.02(-0.22%)
May 07, 2003 6.998 7.119 6.901 6.975 153,080 -0.04(-0.61%)
May 06, 2003 6.870 7.045 6.838 7.018 100,046 +0.19(+2.74%)
May 05, 2003 6.721 6.846 6.635 6.831 142,064 +0.12(+1.86%)
May 02, 2003 6.596 6.713 6.596 6.706 101,456 +0.09(+1.36%)
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.