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 (%)
Mar 30, 2007 37.71 38.25 37.63 37.78 3,120,158 +0.48(+1.30%)
Mar 29, 2007 36.30 37.43 36.19 37.30 2,442,375 +1.46(+4.07%)
Mar 28, 2007 35.91 36.22 35.61 35.84 1,243,989 -0.11(-0.30%)
Mar 27, 2007 36.17 36.30 35.89 35.95 945,309 -0.38(-1.05%)
Mar 26, 2007 36.35 36.52 35.96 36.33 1,105,256 +0.09(+0.26%)
Mar 23, 2007 36.44 36.56 35.95 36.24 982,279 -0.05(-0.13%)
Mar 22, 2007 36.50 36.62 35.91 36.28 1,124,855 +0.09(+0.24%)
Mar 21, 2007 36.07 36.51 35.88 36.20 1,652,921 +0.13(+0.37%)
Mar 20, 2007 34.55 36.07 34.25 36.07 2,482,086 +1.76(+5.12%)
Mar 19, 2007 34.04 34.46 34.00 34.31 864,554 +0.35(+1.03%)
Mar 16, 2007 34.14 34.38 33.68 33.96 725,180 -0.36(-1.05%)
Mar 15, 2007 33.96 34.57 33.96 34.32 897,732 +0.28(+0.83%)
Mar 14, 2007 33.79 34.32 33.12 34.04 1,065,801 +0.30(+0.90%)
Mar 13, 2007 35.00 35.13 33.63 33.73 983,944 -1.27(-3.64%)
Mar 12, 2007 35.07 35.61 34.11 35.00 1,405,781 -0.20(-0.55%)
Mar 09, 2007 35.13 35.43 34.84 35.20 698,407 +0.30(+0.87%)
Mar 08, 2007 34.39 35.34 34.39 34.89 1,429,352 +0.66(+1.92%)
Mar 07, 2007 34.00 34.61 33.79 34.24 1,041,333 +0.20(+0.60%)
Mar 06, 2007 33.29 34.23 33.29 34.04 1,024,040 +1.02(+3.10%)
Mar 05, 2007 32.90 33.94 32.79 33.01 1,370,937 -1.10(-3.23%)
Mar 02, 2007 34.96 35.18 33.74 34.11 1,610,102 -0.91(-2.59%)
Mar 01, 2007 34.50 35.79 34.32 35.02 1,951,326 -0.62(-1.75%)
Feb 28, 2007 34.54 35.80 34.00 35.64 1,831,333 +1.33(+3.89%)
Feb 27, 2007 35.43 35.57 34.11 34.31 1,683,248 -2.03(-5.59%)
Feb 26, 2007 36.28 36.61 36.16 36.34 833,984 +0.22(+0.61%)
Feb 23, 2007 36.06 36.46 35.95 36.12 1,192,493 +0.01(+0.02%)
Feb 22, 2007 36.42 36.56 35.74 36.11 1,328,920 -0.27(-0.75%)
Feb 21, 2007 35.75 36.41 35.60 36.39 959,349 +0.47(+1.30%)
Feb 20, 2007 35.35 36.07 35.08 35.92 1,119,475 +0.57(+1.61%)
Feb 16, 2007 34.82 35.57 34.77 35.35 1,281,523 +0.55(+1.59%)
Feb 15, 2007 34.25 35.12 34.01 34.79 3,386,736 +1.15(+3.41%)
Feb 14, 2007 33.46 33.82 33.21 33.65 1,241,466 +0.24(+0.72%)
Feb 13, 2007 33.53 33.68 33.02 33.40 1,202,469 +0.57(+1.74%)
Feb 12, 2007 32.37 33.33 31.88 32.83 1,206,513 -0.31(-0.94%)
Feb 09, 2007 33.44 33.44 32.71 33.15 1,245,527 -0.38(-1.14%)
Feb 08, 2007 33.47 33.53 32.90 33.53 1,349,673 -0.06(-0.19%)
Feb 07, 2007 33.41 33.81 33.30 33.59 898,501 +0.29(+0.87%)
Feb 06, 2007 33.42 33.64 33.06 33.30 885,434 -0.04(-0.12%)
Feb 05, 2007 33.38 33.67 33.11 33.34 1,062,726 -0.07(-0.21%)
Feb 02, 2007 33.50 33.63 33.08 33.41 926,427 -0.16(-0.49%)
Feb 01, 2007 32.68 33.58 32.64 33.58 1,343,268 +1.07(+3.29%)
Jan 31, 2007 32.47 32.90 32.06 32.51 1,199,026 -0.07(-0.22%)
Jan 30, 2007 32.08 32.82 31.93 32.58 1,336,094 +0.67(+2.10%)
Jan 29, 2007 32.40 32.55 31.83 31.90 1,441,521 -0.48(-1.47%)
Jan 26, 2007 32.36 32.71 32.03 32.38 1,075,536 +0.05(+0.15%)
Jan 25, 2007 32.18 32.83 31.72 32.33 1,949,442 +0.62(+1.97%)
Jan 24, 2007 31.26 31.73 31.13 31.71 993,808 +0.41(+1.32%)
Jan 23, 2007 30.19 31.38 30.14 31.30 1,085,144 +1.22(+4.05%)
Jan 22, 2007 30.37 30.44 29.93 30.08 589,521 -0.23(-0.77%)
Jan 19, 2007 29.48 30.39 29.42 30.31 851,231 +0.77(+2.59%)
Jan 18, 2007 30.09 30.46 29.50 29.55 652,931 -0.47(-1.56%)
Jan 17, 2007 29.94 30.23 29.83 30.02 1,064,520 +0.04(+0.13%)
Jan 16, 2007 30.56 30.71 29.88 29.98 1,041,846 -0.65(-2.12%)
Jan 12, 2007 30.29 30.76 30.27 30.62 809,598 +0.26(+0.85%)
Jan 11, 2007 30.56 30.84 30.30 30.37 1,153,934 -0.20(-0.64%)
Jan 10, 2007 29.98 30.64 29.84 30.56 966,138 +0.36(+1.19%)
Jan 09, 2007 30.26 30.31 29.74 30.20 1,010,333 -0.05(-0.15%)
Jan 08, 2007 29.95 30.34 29.72 30.25 751,312 +0.30(+1.02%)
Jan 05, 2007 30.27 30.55 29.74 29.95 727,998 -0.66(-2.17%)
Jan 04, 2007 30.59 30.83 30.05 30.61 1,035,184 +0.02(+0.05%)
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.