Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.61 38.77 37.46 38.39 815,819 -0.14(-0.36%)
Jun 29, 2009 37.90 39.03 37.57 38.53 1,099,654 +0.75(+1.99%)
Jun 26, 2009 38.98 39.86 37.57 37.78 1,389,033 -1.33(-3.40%)
Jun 25, 2009 37.81 39.20 37.75 39.11 771,833 +1.06(+2.79%)
Jun 24, 2009 38.28 39.30 37.40 38.05 896,913 +0.33(+0.87%)
Jun 23, 2009 37.65 38.53 36.56 37.72 688,272 +0.37(+0.99%)
Jun 22, 2009 39.36 39.36 37.31 37.35 866,664 -2.60(-6.51%)
Jun 19, 2009 40.47 41.25 39.77 39.95 768,041 -0.05(-0.12%)
Jun 18, 2009 39.32 40.73 38.26 40.00 638,541 +0.57(+1.45%)
Jun 17, 2009 39.58 40.34 37.55 39.43 1,248,743 -0.33(-0.83%)
Jun 16, 2009 41.11 42.48 39.34 39.76 1,303,582 -0.81(-2.00%)
Jun 15, 2009 41.13 41.13 39.76 40.57 911,267 -1.91(-4.50%)
Jun 12, 2009 42.27 42.71 41.29 42.48 665,663 -0.62(-1.44%)
Jun 11, 2009 42.76 43.80 42.45 43.10 1,105,965 +0.57(+1.34%)
Jun 10, 2009 43.00 43.00 41.25 42.53 1,445,816 -0.24(-0.56%)
Jun 09, 2009 40.04 43.14 39.82 42.77 2,094,736 +4.15(+10.75%)
Jun 08, 2009 38.00 38.98 37.47 38.62 566,230 -1.30(-3.26%)
Jun 05, 2009 39.59 40.35 38.24 39.92 1,026,541 +1.04(+2.67%)
Jun 04, 2009 38.20 39.41 37.61 38.88 1,196,509 +0.94(+2.48%)
Jun 03, 2009 38.98 39.45 37.29 37.94 1,085,504 -2.11(-5.27%)
Jun 02, 2009 38.63 40.22 38.63 40.05 1,513,666 +0.78(+1.99%)
Jun 01, 2009 38.53 40.14 38.53 39.27 1,820,879 +1.28(+3.37%)
May 29, 2009 38.46 38.55 37.09 37.99 1,001,769 +0.02(+0.05%)
May 28, 2009 38.19 38.84 37.05 37.97 1,085,004 +0.39(+1.04%)
May 27, 2009 37.24 39.06 37.24 37.58 1,510,306 +0.20(+0.54%)
May 26, 2009 35.30 37.71 34.86 37.38 900,449 +1.57(+4.38%)
May 22, 2009 36.59 36.98 35.80 35.81 660,569 -0.28(-0.78%)
May 21, 2009 37.07 37.27 35.65 36.09 846,219 -1.91(-5.03%)
May 20, 2009 37.60 39.58 37.60 38.00 1,581,962 +1.10(+2.98%)
May 19, 2009 35.95 37.84 35.61 36.90 971,320 +1.10(+3.07%)
May 18, 2009 33.63 35.80 33.41 35.80 1,026,566 +2.76(+8.35%)
May 15, 2009 33.65 34.31 32.68 33.04 978,117 -0.47(-1.40%)
May 14, 2009 33.05 34.04 31.77 33.51 1,251,227 +0.63(+1.92%)
May 13, 2009 35.39 35.39 32.64 32.88 1,336,562 -3.25(-9.00%)
May 12, 2009 36.77 36.77 34.59 36.13 897,110 +0.24(+0.67%)
May 11, 2009 36.61 36.78 35.44 35.89 1,334,074 -1.87(-4.95%)
May 08, 2009 36.71 38.30 36.31 37.76 714,267 +1.40(+3.85%)
May 07, 2009 38.27 38.49 35.64 36.36 1,133,686 -1.46(-3.86%)
May 06, 2009 38.03 38.30 36.51 37.82 892,263 +0.61(+1.64%)
May 05, 2009 37.96 38.41 36.24 37.21 1,525,213 -1.08(-2.82%)
May 04, 2009 36.57 38.45 36.57 38.29 1,270,945 +2.01(+5.54%)
May 01, 2009 35.12 37.54 34.86 36.28 1,035,070 +1.05(+2.98%)
Apr 30, 2009 34.79 35.70 34.06 35.23 971,064 +1.20(+3.53%)
Apr 29, 2009 32.72 34.37 32.48 34.03 1,606,845 +1.61(+4.97%)
Apr 28, 2009 31.76 33.11 31.02 32.42 1,906,262 -1.28(-3.80%)
Apr 27, 2009 34.50 35.47 32.90 33.70 1,211,930 -2.02(-5.66%)
Apr 24, 2009 33.24 36.36 33.02 35.72 1,969,106 +2.49(+7.49%)
Apr 23, 2009 34.33 34.33 31.10 33.23 3,825,486 -3.29(-9.01%)
Apr 22, 2009 37.02 38.58 36.11 36.52 2,455,191 +0.55(+1.51%)
Apr 21, 2009 34.95 37.60 34.78 35.97 1,940,245 +0.70(+2.00%)
Apr 20, 2009 36.22 36.94 34.77 35.27 1,672,977 -1.78(-4.80%)
Apr 17, 2009 35.86 37.39 34.73 37.05 1,516,613 +1.38(+3.87%)
Apr 16, 2009 34.55 35.93 33.43 35.67 1,155,997 +1.50(+4.39%)
Apr 15, 2009 33.81 34.32 32.76 34.17 899,044 +0.40(+1.18%)
Apr 14, 2009 34.89 35.31 33.28 33.77 1,639,363 -1.48(-4.20%)
Apr 13, 2009 33.52 35.67 32.57 35.25 1,269,312 +1.23(+3.62%)
Apr 09, 2009 32.84 34.25 31.80 34.02 1,196,124 +2.53(+8.03%)
Apr 08, 2009 30.87 31.89 30.43 31.49 1,223,984 +0.86(+2.81%)
Apr 07, 2009 30.53 30.97 30.06 30.63 1,437,698 -0.16(-0.52%)
Apr 06, 2009 30.25 31.02 29.78 30.79 1,146,121 -0.70(-2.22%)
Apr 03, 2009 30.22 31.52 29.76 31.49 1,915,302 +1.25(+4.13%)
Apr 02, 2009 28.53 31.67 27.78 30.24 1,960,153 +2.19(+7.81%)
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.