Reliance Steel & Aluminum Company (NY: RS )

151.39 USD -2.01 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.79 41.21 40.39 40.88 965,962 +0.53(+1.31%)
Nov 27, 2009 39.63 40.81 39.28 40.35 326,111 -1.07(-2.58%)
Nov 25, 2009 41.50 41.65 41.16 41.42 784,324 +0.13(+0.31%)
Nov 24, 2009 40.72 41.40 40.44 41.29 1,801,581 +1.78(+4.51%)
Nov 23, 2009 40.80 41.10 39.32 39.51 752,778 -0.09(-0.23%)
Nov 20, 2009 38.90 39.69 38.49 39.60 800,590 -0.06(-0.15%)
Nov 19, 2009 39.83 39.83 38.59 39.66 1,057,042 -0.86(-2.12%)
Nov 18, 2009 41.65 41.70 40.36 40.52 1,036,569 -0.95(-2.29%)
Nov 17, 2009 40.39 41.56 40.18 41.47 749,906 +0.68(+1.67%)
Nov 16, 2009 39.97 41.30 39.80 40.79 928,025 +1.61(+4.11%)
Nov 13, 2009 39.09 39.53 38.53 39.18 887,016 +0.28(+0.72%)
Nov 12, 2009 40.03 40.30 38.77 38.90 547,957 -1.17(-2.92%)
Nov 11, 2009 40.23 40.80 39.87 40.07 727,209 +0.45(+1.14%)
Nov 10, 2009 39.78 40.16 39.11 39.62 822,312 -0.43(-1.07%)
Nov 09, 2009 39.64 40.65 39.63 40.05 704,136 +1.17(+3.01%)
Nov 06, 2009 38.22 40.39 38.21 38.88 709,374 -0.19(-0.49%)
Nov 05, 2009 37.79 39.07 37.55 39.07 996,642 +1.64(+4.38%)
Nov 04, 2009 38.13 38.64 37.28 37.43 958,068 +0.00(+0.00%)
Nov 03, 2009 35.93 37.95 35.52 37.43 1,334,154 +1.01(+2.77%)
Nov 02, 2009 36.65 37.74 35.69 36.42 1,373,031 -0.06(-0.16%)
Oct 30, 2009 38.56 38.56 36.16 36.48 1,547,277 -2.24(-5.79%)
Oct 29, 2009 37.90 39.63 37.78 38.72 1,175,934 +1.23(+3.28%)
Oct 28, 2009 38.63 38.95 37.14 37.49 1,741,664 -1.64(-4.19%)
Oct 27, 2009 40.48 40.59 38.97 39.13 1,632,382 -1.27(-3.14%)
Oct 26, 2009 42.31 43.06 40.30 40.40 1,322,134 -1.77(-4.20%)
Oct 23, 2009 42.17 42.48 41.58 42.17 1,271,639 -0.07(-0.17%)
Oct 22, 2009 41.95 42.67 39.85 42.24 2,929,727 -1.43(-3.27%)
Oct 21, 2009 42.83 44.92 42.63 43.67 1,353,277 +0.48(+1.11%)
Oct 20, 2009 42.42 43.23 42.26 43.19 869,111 -0.56(-1.28%)
Oct 19, 2009 43.99 44.73 43.26 43.75 1,109,048 -0.14(-0.32%)
Oct 16, 2009 44.05 44.20 43.23 43.89 1,066,558 -0.88(-1.97%)
Oct 15, 2009 43.33 44.96 42.84 44.77 1,485,759 +0.98(+2.24%)
Oct 14, 2009 43.20 44.10 42.79 43.79 1,529,126 +1.36(+3.21%)
Oct 13, 2009 42.37 42.59 41.36 42.43 1,038,619 -0.05(-0.12%)
Oct 12, 2009 42.10 42.67 41.85 42.48 997,093 +0.62(+1.48%)
Oct 09, 2009 41.73 42.23 41.20 41.86 605,835 -0.11(-0.26%)
Oct 08, 2009 42.49 42.54 41.08 41.97 1,167,828 +0.76(+1.84%)
Oct 07, 2009 41.25 41.96 40.80 41.21 1,150,242 -0.04(-0.10%)
Oct 06, 2009 42.46 42.86 40.55 41.25 1,482,229 -0.69(-1.65%)
Oct 05, 2009 40.10 42.18 40.10 41.94 1,269,886 +1.79(+4.46%)
Oct 02, 2009 40.09 41.25 39.57 40.15 1,437,847 -1.15(-2.78%)
Oct 01, 2009 42.37 42.87 41.25 41.30 1,106,451 -1.26(-2.96%)
Sep 30, 2009 43.46 43.54 41.75 42.56 1,269,042 -0.30(-0.70%)
Sep 29, 2009 42.86 44.25 42.41 42.86 2,063,163 +0.60(+1.42%)
Sep 28, 2009 41.99 42.67 41.34 42.26 660,824 +0.52(+1.25%)
Sep 25, 2009 41.85 43.08 41.41 41.74 750,372 -0.46(-1.09%)
Sep 24, 2009 43.37 43.76 41.64 42.20 906,362 -1.13(-2.61%)
Sep 23, 2009 44.10 44.76 42.85 43.33 985,271 -0.47(-1.07%)
Sep 22, 2009 43.25 44.37 42.94 43.80 1,080,460 +1.22(+2.87%)
Sep 21, 2009 42.23 43.30 41.90 42.58 1,272,280 -0.02(-0.05%)
Sep 18, 2009 42.46 43.09 41.74 42.60 1,336,702 -0.10(-0.23%)
Sep 17, 2009 42.31 44.37 41.99 42.70 1,137,169 +0.02(+0.04%)
Sep 16, 2009 41.99 43.24 41.99 42.68 1,052,742 +1.34(+3.25%)
Sep 15, 2009 40.52 42.13 40.35 41.34 1,097,383 +0.40(+0.98%)
Sep 14, 2009 40.17 41.19 39.30 40.94 842,335 +0.44(+1.09%)
Sep 11, 2009 40.83 41.36 40.03 40.50 970,837 -0.41(-1.00%)
Sep 10, 2009 39.50 40.92 38.95 40.91 1,052,669 +1.48(+3.75%)
Sep 09, 2009 39.34 39.79 38.78 39.43 1,086,116 +0.03(+0.08%)
Sep 08, 2009 39.11 39.55 38.34 39.40 882,281 +1.00(+2.60%)
Sep 04, 2009 37.13 38.50 36.72 38.40 873,175 +1.21(+3.25%)
Sep 03, 2009 36.75 37.32 35.90 37.19 649,142 +0.89(+2.45%)
Sep 02, 2009 35.63 36.72 35.63 36.30 917,934 -0.35(-0.95%)
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.