Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

178.27 -3.61 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.04 36.40 35.50 35.85 1,336,300 -0.19(-0.53%)
Jul 28, 2006 36.56 37.00 35.36 36.04 1,630,400 -0.27(-0.74%)
Jul 27, 2006 37.40 37.70 36.08 36.31 1,059,400 -0.68(-1.84%)
Jul 26, 2006 37.81 37.87 36.41 36.99 1,157,000 -1.12(-2.94%)
Jul 25, 2006 37.65 38.22 36.96 38.11 1,049,600 +1.42(+3.87%)
Jul 24, 2006 36.55 37.16 36.08 36.69 1,105,700 +0.14(+0.38%)
Jul 21, 2006 37.65 37.80 36.02 36.55 2,154,700 +0.84(+2.35%)
Jul 20, 2006 39.62 40.16 35.63 35.71 1,813,500 -4.13(-10.38%)
Jul 19, 2006 38.58 39.84 38.55 39.84 552,200 +1.30(+3.36%)
Jul 18, 2006 38.30 38.91 37.85 38.55 500,000 +0.70(+1.85%)
Jul 17, 2006 38.17 38.44 37.30 37.85 502,600 -0.65(-1.69%)
Jul 14, 2006 38.29 38.78 37.75 38.50 508,000 +0.20(+0.54%)
Jul 13, 2006 39.48 39.65 38.22 38.30 635,700 -1.18(-2.99%)
Jul 12, 2006 40.51 41.04 39.34 39.48 745,000 -0.91(-2.25%)
Jul 11, 2006 40.45 40.47 39.38 40.38 523,800 -0.07(-0.16%)
Jul 10, 2006 40.68 41.28 40.24 40.45 571,300 -0.10(-0.26%)
Jul 07, 2006 40.83 41.41 40.40 40.55 727,800 -0.28(-0.69%)
Jul 06, 2006 41.58 42.18 40.66 40.84 894,900 -0.74(-1.78%)
Jul 05, 2006 41.83 42.05 40.13 41.58 876,400 -0.25(-0.60%)
Jul 03, 2006 40.85 41.83 40.85 41.83 731,300 +0.35(+0.84%)
Jun 30, 2006 40.24 41.48 38.85 41.48 2,177,300 +2.23(+5.68%)
Jun 29, 2006 36.90 39.29 36.83 39.24 781,600 +2.72(+7.45%)
Jun 28, 2006 36.75 36.80 36.12 36.52 501,000 +0.38(+1.04%)
Jun 27, 2006 36.94 37.09 36.00 36.15 535,700 -0.52(-1.40%)
Jun 26, 2006 37.09 37.09 36.33 36.66 523,800 -0.12(-0.33%)
Jun 23, 2006 35.90 37.17 35.55 36.78 520,300 +0.88(+2.47%)
Jun 22, 2006 35.65 36.38 35.50 35.90 692,200 -0.41(-1.13%)
Jun 21, 2006 35.12 36.95 35.12 36.31 552,900 +1.19(+3.37%)
Jun 20, 2006 35.51 36.27 34.92 35.12 542,000 -0.33(-0.93%)
Jun 19, 2006 36.28 36.49 34.88 35.45 928,800 -0.76(-2.09%)
Jun 16, 2006 36.86 36.88 35.59 36.21 897,300 -0.64(-1.75%)
Jun 15, 2006 35.58 37.03 35.56 36.85 636,800 +2.14(+6.16%)
Jun 14, 2006 34.00 34.81 33.67 34.72 521,600 +0.96(+2.83%)
Jun 13, 2006 34.62 34.99 33.09 33.76 1,017,200 -0.95(-2.74%)
Jun 12, 2006 36.53 36.69 34.62 34.71 974,400 -2.32(-6.27%)
Jun 09, 2006 37.95 38.61 36.70 37.03 633,600 -0.59(-1.58%)
Jun 08, 2006 38.02 38.02 35.80 37.62 1,422,100 -0.40(-1.04%)
Jun 07, 2006 39.73 40.11 37.95 38.02 701,600 -1.64(-4.15%)
Jun 06, 2006 39.63 40.20 38.68 39.66 962,400 +0.09(+0.21%)
Jun 05, 2006 41.50 41.60 39.43 39.58 2,336,800 -2.23(-5.32%)
Jun 02, 2006 42.16 42.21 41.11 41.80 435,700 +0.44(+1.06%)
Jun 01, 2006 40.40 41.40 40.08 41.37 528,100 +1.06(+2.63%)
May 31, 2006 39.75 41.13 39.61 40.30 582,400 +1.02(+2.61%)
May 30, 2006 41.73 41.73 39.20 39.28 579,900 -2.45(-5.86%)
May 26, 2006 41.50 42.13 41.06 41.73 337,600 +0.83(+2.02%)
May 25, 2006 40.80 40.95 39.77 40.90 596,400 +0.95(+2.37%)
May 24, 2006 40.59 41.20 38.55 39.95 665,600 -0.69(-1.69%)
May 23, 2006 40.88 42.25 40.47 40.64 588,600 +0.66(+1.65%)
May 22, 2006 41.22 41.24 38.75 39.98 899,900 -2.24(-5.29%)
May 19, 2006 42.20 42.61 40.78 42.22 883,500 +0.07(+0.15%)
May 18, 2006 43.52 44.20 42.02 42.15 808,500 +0.12(+0.29%)
May 17, 2006 43.75 44.00 41.61 42.03 643,900 -1.30(-3.01%)
May 16, 2006 43.93 44.36 41.80 43.34 676,700 -0.49(-1.12%)
May 15, 2006 43.75 44.53 43.02 43.83 690,700 -1.72(-3.79%)
May 12, 2006 46.91 46.91 44.95 45.55 587,500 -1.36(-2.89%)
May 11, 2006 48.90 49.75 46.70 46.91 775,400 -1.82(-3.74%)
May 10, 2006 48.67 48.85 48.10 48.73 347,100 -0.05(-0.09%)
May 09, 2006 48.05 49.05 47.89 48.77 428,700 +0.93(+1.94%)
May 08, 2006 47.75 47.95 47.19 47.84 454,900 +1.19(+2.54%)
May 05, 2006 47.00 47.70 46.64 46.66 310,000 +0.09(+0.20%)
May 04, 2006 46.50 47.10 46.01 46.56 300,900 +0.68(+1.48%)
May 03, 2006 45.38 46.16 44.35 45.88 367,800 +0.59(+1.30%)
May 02, 2006 45.60 45.63 44.73 45.29 490,900 +0.28(+0.63%)
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.