Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.71 47.01 45.66 46.73 835,454 +0.20(+0.42%)
Mar 28, 2008 46.29 46.96 46.03 46.53 624,032 +0.42(+0.91%)
Mar 27, 2008 47.78 47.80 45.92 46.11 1,767,006 -1.56(-3.27%)
Mar 26, 2008 46.85 47.85 46.72 47.67 1,276,498 +0.72(+1.53%)
Mar 25, 2008 46.07 47.26 46.06 46.96 1,031,854 +0.98(+2.14%)
Mar 24, 2008 44.61 46.74 44.39 45.97 1,529,921 +2.19(+4.99%)
Mar 21, 2008 42.93 44.17 42.57 43.79 1,574,169 +0.00(+0.00%)
Mar 20, 2008 42.93 44.17 42.57 43.79 1,574,169 +0.60(+1.39%)
Mar 19, 2008 46.02 47.22 43.18 43.18 2,174,722 -2.55(-5.58%)
Mar 18, 2008 43.54 45.80 43.54 45.74 1,592,844 +3.00(+7.01%)
Mar 17, 2008 43.01 43.61 41.86 42.74 1,172,355 -1.30(-2.94%)
Mar 14, 2008 44.78 45.07 43.23 44.04 874,904 -0.73(-1.64%)
Mar 13, 2008 43.33 44.97 42.70 44.77 1,111,018 +0.87(+1.97%)
Mar 12, 2008 43.54 44.61 43.54 43.90 900,026 +0.30(+0.68%)
Mar 11, 2008 43.20 43.88 42.17 43.61 1,348,244 +1.74(+4.16%)
Mar 10, 2008 43.72 43.72 41.72 41.87 898,524 -1.87(-4.28%)
Mar 07, 2008 44.59 45.05 43.36 43.74 973,702 -1.03(-2.30%)
Mar 06, 2008 45.68 45.98 44.68 44.77 830,897 -1.22(-2.65%)
Mar 05, 2008 44.75 46.17 44.75 45.99 1,410,002 +1.22(+2.72%)
Mar 04, 2008 43.53 45.35 43.53 44.77 2,170,515 +1.02(+2.34%)
Mar 03, 2008 43.22 44.50 42.83 43.75 1,368,423 +0.45(+1.05%)
Feb 29, 2008 43.58 44.48 43.00 43.29 1,738,160 -1.30(-2.92%)
Feb 28, 2008 44.25 45.17 43.99 44.60 1,364,853 -0.05(-0.10%)
Feb 27, 2008 44.38 45.60 44.00 44.64 1,502,060 -0.20(-0.45%)
Feb 26, 2008 44.26 45.82 44.13 44.85 1,871,767 +0.51(+1.14%)
Feb 25, 2008 41.84 44.58 41.69 44.34 2,255,805 +2.64(+6.33%)
Feb 22, 2008 41.23 41.93 39.82 41.70 1,131,313 +0.51(+1.23%)
Feb 21, 2008 41.61 42.26 40.38 41.19 1,742,447 +0.86(+2.13%)
Feb 20, 2008 39.36 40.59 39.31 40.34 1,420,149 +0.27(+0.66%)
Feb 19, 2008 39.34 40.40 39.34 40.07 1,185,667 +1.51(+3.93%)
Feb 18, 2008 38.85 39.03 37.96 38.56 0 +0.00(+0.00%)
Feb 15, 2008 38.85 39.03 37.96 38.56 961,092 -0.59(-1.50%)
Feb 14, 2008 39.34 40.10 38.66 39.14 1,096,852 -0.09(-0.24%)
Feb 13, 2008 39.23 39.42 38.27 39.23 1,061,097 +0.40(+1.03%)
Feb 12, 2008 38.30 39.81 38.25 38.84 979,485 +0.66(+1.74%)
Feb 11, 2008 39.19 39.19 36.89 38.17 1,880,244 -1.11(-2.82%)
Feb 08, 2008 38.20 39.70 38.09 39.28 906,457 +1.03(+2.69%)
Feb 07, 2008 36.89 38.57 36.71 38.25 744,651 +1.07(+2.88%)
Feb 06, 2008 38.06 38.84 37.13 37.18 1,085,895 -0.75(-1.98%)
Feb 05, 2008 38.21 38.38 37.72 37.93 1,030,755 -0.91(-2.35%)
Feb 04, 2008 39.42 39.66 38.56 38.84 770,182 -0.64(-1.62%)
Feb 01, 2008 38.61 39.83 38.49 39.48 965,891 +1.07(+2.78%)
Jan 31, 2008 37.31 38.67 37.02 38.41 1,816,985 +0.62(+1.63%)
Jan 30, 2008 38.24 38.84 37.65 37.80 1,342,371 -0.59(-1.55%)
Jan 29, 2008 37.44 38.62 37.29 38.39 1,138,677 +0.98(+2.61%)
Jan 28, 2008 36.12 37.47 35.82 37.42 1,049,417 +0.69(+1.87%)
Jan 25, 2008 36.93 37.67 36.10 36.73 1,203,178 +0.13(+0.36%)
Jan 24, 2008 35.32 37.07 35.28 36.60 1,377,952 +1.57(+4.48%)
Jan 23, 2008 34.13 35.24 32.12 35.03 1,878,958 +0.21(+0.61%)
Jan 22, 2008 34.07 35.21 33.29 34.82 1,555,550 -0.61(-1.72%)
Jan 21, 2008 35.03 36.17 34.59 35.43 0 +0.00(+0.00%)
Jan 18, 2008 35.03 36.17 34.59 35.43 2,045,294 +0.69(+1.98%)
Jan 17, 2008 35.88 36.87 34.07 34.74 2,321,448 -1.05(-2.94%)
Jan 16, 2008 36.52 37.16 34.93 35.79 2,320,755 -1.62(-4.32%)
Jan 15, 2008 38.02 38.56 37.38 37.41 1,640,462 -1.46(-3.76%)
Jan 14, 2008 37.47 39.06 37.12 38.87 1,403,731 +1.73(+4.67%)
Jan 11, 2008 36.53 37.84 36.53 37.13 2,024,125 +0.30(+0.83%)
Jan 10, 2008 35.03 37.27 34.79 36.83 2,195,855 +1.48(+4.20%)
Jan 09, 2008 36.31 36.34 34.68 35.35 2,447,157 -1.06(-2.92%)
Jan 08, 2008 37.06 38.43 36.37 36.41 2,529,228 -0.59(-1.60%)
Jan 07, 2008 38.95 38.98 35.60 37.00 3,248,812 -2.06(-5.28%)
Jan 04, 2008 40.51 40.51 38.95 39.06 1,464,910 -1.93(-4.70%)
Jan 03, 2008 41.63 42.08 40.83 40.99 1,219,573 -0.65(-1.56%)
Jan 02, 2008 42.06 42.66 41.26 41.64 842,328 -0.67(-1.59%)
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.