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 (%)
Oct 31, 2007 45.26 45.94 44.67 45.55 1,172,381 +0.41(+0.92%)
Oct 30, 2007 45.28 45.63 44.62 45.14 1,701,566 -0.95(-2.07%)
Oct 29, 2007 45.18 46.75 44.78 46.09 2,381,015 +0.97(+2.15%)
Oct 26, 2007 44.71 45.43 44.12 45.12 1,680,558 +1.13(+2.57%)
Oct 25, 2007 43.76 44.40 43.15 43.99 2,125,837 +0.46(+1.06%)
Oct 24, 2007 41.71 43.61 41.71 43.53 2,314,274 +1.65(+3.95%)
Oct 23, 2007 41.51 42.12 40.48 41.87 1,295,102 +0.55(+1.32%)
Oct 22, 2007 40.83 41.94 40.51 41.33 1,683,888 -0.05(-0.11%)
Oct 19, 2007 42.06 42.15 41.14 41.37 2,295,315 -1.09(-2.57%)
Oct 18, 2007 38.17 43.13 38.02 42.47 3,808,445 +2.34(+5.84%)
Oct 17, 2007 41.58 41.85 39.87 40.12 2,536,273 -1.13(-2.74%)
Oct 16, 2007 41.65 41.65 40.93 41.26 1,034,800 -0.85(-2.02%)
Oct 15, 2007 42.87 43.06 41.80 42.11 1,083,607 -0.61(-1.43%)
Oct 12, 2007 42.28 43.23 42.26 42.72 1,264,101 -0.86(-1.97%)
Oct 11, 2007 44.89 45.20 42.76 43.58 1,117,682 -1.03(-2.31%)
Oct 10, 2007 45.20 45.44 44.12 44.61 941,543 -0.69(-1.52%)
Oct 09, 2007 45.32 45.40 44.58 45.29 749,391 +0.04(+0.09%)
Oct 08, 2007 44.89 45.88 44.71 45.25 957,043 +0.36(+0.80%)
Oct 05, 2007 44.30 45.35 43.90 44.89 717,622 +0.77(+1.75%)
Oct 04, 2007 44.46 44.51 43.54 44.12 440,027 -0.22(-0.49%)
Oct 03, 2007 44.65 45.43 44.32 44.34 699,560 -0.62(-1.39%)
Oct 02, 2007 44.46 45.13 44.14 44.96 749,263 +0.21(+0.47%)
Oct 01, 2007 44.11 45.02 44.00 44.75 799,094 +0.62(+1.40%)
Sep 28, 2007 44.65 45.21 43.91 44.14 1,207,737 -0.52(-1.15%)
Sep 27, 2007 43.72 44.85 43.40 44.65 762,073 +1.48(+3.42%)
Sep 26, 2007 42.93 43.79 42.82 43.18 849,310 +0.44(+1.02%)
Sep 25, 2007 42.15 42.79 41.96 42.74 780,007 +0.03(+0.07%)
Sep 24, 2007 42.54 43.60 41.88 42.71 1,980,571 -0.75(-1.72%)
Sep 21, 2007 43.72 44.12 43.38 43.46 866,732 -0.12(-0.29%)
Sep 20, 2007 43.76 44.50 43.41 43.58 809,342 +0.02(+0.05%)
Sep 19, 2007 43.68 45.28 43.33 43.56 1,259,618 +0.41(+0.94%)
Sep 18, 2007 41.49 43.50 41.19 43.15 1,179,939 +1.87(+4.54%)
Sep 17, 2007 41.65 42.11 41.21 41.28 634,228 -0.49(-1.18%)
Sep 14, 2007 41.33 41.92 40.71 41.77 596,823 +0.44(+1.06%)
Sep 13, 2007 41.08 41.77 41.08 41.33 897,348 +0.43(+1.05%)
Sep 12, 2007 40.75 41.51 40.73 40.91 635,637 -0.46(-1.11%)
Sep 11, 2007 40.59 41.65 40.71 41.37 910,542 +0.77(+1.90%)
Sep 10, 2007 41.64 42.14 40.40 40.59 1,002,775 -0.78(-1.89%)
Sep 07, 2007 41.61 42.34 41.13 41.37 1,614,842 -0.78(-1.85%)
Sep 06, 2007 41.76 43.08 41.58 42.15 1,150,988 +0.76(+1.83%)
Sep 05, 2007 41.49 42.37 41.10 41.40 1,237,584 -0.45(-1.08%)
Sep 04, 2007 41.18 42.12 40.87 41.85 1,133,054 +0.50(+1.21%)
Aug 31, 2007 41.08 41.69 40.52 41.35 1,406,806 +0.91(+2.26%)
Aug 30, 2007 40.19 40.90 40.11 40.44 1,154,319 -0.16(-0.38%)
Aug 29, 2007 40.02 40.66 39.60 40.59 1,043,255 +1.14(+2.89%)
Aug 28, 2007 40.86 41.01 39.38 39.45 1,190,571 -1.76(-4.26%)
Aug 27, 2007 40.94 41.72 40.37 41.21 819,718 +0.20(+0.48%)
Aug 24, 2007 40.01 41.09 39.80 41.01 1,009,820 +1.35(+3.40%)
Aug 23, 2007 39.98 40.17 39.03 39.66 844,314 -0.10(-0.26%)
Aug 22, 2007 38.57 40.03 38.41 39.77 1,561,808 +1.59(+4.17%)
Aug 21, 2007 36.20 38.45 35.97 38.17 2,295,059 +1.98(+5.46%)
Aug 20, 2007 35.93 36.75 35.26 36.20 1,245,655 +0.21(+0.59%)
Aug 17, 2007 35.13 36.11 33.65 35.99 2,615,755 +2.16(+6.39%)
Aug 16, 2007 35.17 35.17 31.16 33.82 4,712,711 -2.62(-7.18%)
Aug 15, 2007 36.77 38.06 36.27 36.44 1,421,863 -0.86(-2.30%)
Aug 14, 2007 39.12 39.12 37.17 37.30 1,106,537 -1.05(-2.75%)
Aug 13, 2007 39.33 40.16 38.13 38.35 1,279,089 -0.17(-0.45%)
Aug 10, 2007 37.38 39.33 36.45 38.52 2,460,694 +0.36(+0.94%)
Aug 09, 2007 38.33 39.68 37.59 38.17 2,665,655 -1.21(-3.07%)
Aug 08, 2007 39.54 40.39 38.93 39.38 2,321,245 +0.41(+1.06%)
Aug 07, 2007 38.66 39.50 37.79 38.96 1,754,390 +0.16(+0.42%)
Aug 06, 2007 39.49 39.81 37.86 38.80 1,794,230 -0.08(-0.20%)
Aug 03, 2007 39.02 40.83 38.78 38.88 1,752,196 -1.95(-4.78%)
Aug 02, 2007 40.88 41.40 40.59 40.83 1,395,405 -0.02(-0.06%)
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.