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 (%)
Mar 31, 2004 14.05 14.05 13.47 13.72 302,959 -0.31(-2.23%)
Mar 30, 2004 13.56 14.10 13.56 14.03 297,322 +0.47(+3.48%)
Mar 29, 2004 13.25 13.60 13.25 13.56 246,850 +0.40(+3.06%)
Mar 26, 2004 12.53 13.27 12.51 13.16 210,085 +0.63(+5.02%)
Mar 25, 2004 12.28 12.59 12.26 12.53 217,003 +0.28(+2.26%)
Mar 24, 2004 12.69 12.98 12.12 12.25 857,764 +0.33(+2.75%)
Mar 23, 2004 12.08 12.10 11.83 11.92 331,269 +0.21(+1.83%)
Mar 22, 2004 12.49 12.53 11.62 11.71 177,035 -0.69(-5.60%)
Mar 19, 2004 12.59 12.86 12.21 12.40 256,842 +0.62(+5.30%)
Mar 18, 2004 11.90 11.97 11.66 11.78 177,420 -0.20(-1.63%)
Mar 17, 2004 11.58 12.04 11.57 11.97 143,601 +0.52(+4.50%)
Mar 16, 2004 11.58 11.85 11.42 11.46 144,369 -0.03(-0.24%)
Mar 15, 2004 12.07 12.09 11.42 11.49 164,738 -0.53(-4.39%)
Mar 12, 2004 11.58 12.01 11.42 12.01 232,759 +0.43(+3.74%)
Mar 11, 2004 11.79 12.32 11.58 11.58 153,849 -0.20(-1.72%)
Mar 10, 2004 12.26 12.31 11.78 11.78 126,179 -0.53(-4.28%)
Mar 09, 2004 12.44 12.46 12.18 12.31 123,617 -0.05(-0.44%)
Mar 08, 2004 12.60 12.60 12.33 12.37 130,278 -0.19(-1.52%)
Mar 05, 2004 12.33 12.61 12.26 12.56 89,926 +0.23(+1.87%)
Mar 04, 2004 12.29 12.33 12.10 12.33 160,382 +0.13(+1.06%)
Mar 03, 2004 12.42 12.42 12.10 12.20 260,941 -0.22(-1.79%)
Mar 02, 2004 12.59 12.74 12.41 12.42 230,838 -0.18(-1.46%)
Mar 01, 2004 12.40 12.69 12.39 12.60 240,061 +0.33(+2.70%)
Feb 27, 2004 12.28 12.47 12.22 12.27 158,332 -0.02(-0.19%)
Feb 26, 2004 12.06 12.43 11.97 12.29 185,234 +0.27(+2.27%)
Feb 25, 2004 11.67 12.02 11.66 12.02 182,415 +0.39(+3.36%)
Feb 24, 2004 11.79 12.09 11.63 11.63 181,903 -0.14(-1.16%)
Feb 23, 2004 11.98 12.06 11.77 11.77 156,923 -0.15(-1.28%)
Feb 20, 2004 11.98 11.98 11.60 11.92 193,688 +0.10(+0.86%)
Feb 19, 2004 11.97 12.10 11.75 11.82 192,151 -0.02(-0.13%)
Feb 18, 2004 12.10 12.15 11.68 11.83 96,588 -0.19(-1.59%)
Feb 17, 2004 11.66 12.10 11.66 12.03 120,286 +0.40(+3.46%)
Feb 13, 2004 11.91 11.95 11.45 11.62 176,523 -0.19(-1.62%)
Feb 12, 2004 11.95 12.01 11.79 11.81 78,013 -0.09(-0.75%)
Feb 11, 2004 11.83 11.96 11.64 11.90 82,497 +0.07(+0.63%)
Feb 10, 2004 11.48 11.91 11.48 11.83 248,900 +0.46(+4.09%)
Feb 09, 2004 11.09 11.45 11.07 11.37 198,300 +0.34(+3.08%)
Feb 06, 2004 11.17 11.20 10.96 11.03 172,680 -0.08(-0.70%)
Feb 05, 2004 10.76 11.15 10.76 11.10 111,319 +0.41(+3.87%)
Feb 04, 2004 11.05 11.05 10.60 10.69 193,048 -0.36(-3.22%)
Feb 03, 2004 11.35 11.35 11.04 11.05 128,997 -0.30(-2.65%)
Feb 02, 2004 11.38 11.60 11.12 11.35 123,361 +0.03(+0.24%)
Jan 30, 2004 11.28 11.41 11.10 11.32 150,134 +0.08(+0.69%)
Jan 29, 2004 11.43 11.44 10.99 11.24 264,400 -0.04(-0.38%)
Jan 28, 2004 12.09 12.10 11.22 11.28 159,101 -0.78(-6.44%)
Jan 27, 2004 12.06 12.13 11.90 12.06 146,931 +0.06(+0.52%)
Jan 26, 2004 12.33 12.37 11.78 12.00 94,410 -0.33(-2.66%)
Jan 23, 2004 12.29 12.41 11.97 12.33 114,138 +0.13(+1.09%)
Jan 22, 2004 12.68 12.71 12.13 12.19 117,724 -0.49(-3.85%)
Jan 21, 2004 12.29 12.80 12.27 12.68 133,865 +0.49(+4.00%)
Jan 20, 2004 12.20 12.27 12.15 12.19 100,175 -0.02(-0.13%)
Jan 16, 2004 12.29 12.37 12.13 12.21 150,774 +0.27(+2.29%)
Jan 15, 2004 12.39 12.39 11.77 11.94 311,413 -0.77(-6.05%)
Jan 14, 2004 13.03 13.03 12.53 12.70 172,936 -0.32(-2.49%)
Jan 13, 2004 12.94 13.03 12.54 13.03 115,034 +0.22(+1.74%)
Jan 12, 2004 12.76 12.84 12.67 12.81 103,121 +0.11(+0.83%)
Jan 09, 2004 13.22 13.22 12.70 12.70 78,397 -0.52(-3.90%)
Jan 08, 2004 13.25 13.26 13.14 13.22 74,939 +0.05(+0.41%)
Jan 07, 2004 13.04 13.16 12.84 13.16 146,163 +0.12(+0.96%)
Jan 06, 2004 13.45 13.54 13.04 13.04 175,370 -0.30(-2.28%)
Jan 05, 2004 13.70 13.70 13.31 13.34 125,795 -0.12(-0.87%)
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.