Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.43 -2.22 (-1.26%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.15 45.15 43.47 44.19 1,016,822 -1.80(-3.91%)
Oct 28, 2011 45.68 46.69 45.05 45.99 644,763 +0.10(+0.22%)
Oct 27, 2011 44.39 46.70 42.42 45.89 825,361 +4.56(+11.03%)
Oct 26, 2011 41.61 41.83 39.70 41.33 670,798 +0.76(+1.87%)
Oct 25, 2011 41.96 41.96 40.45 40.57 405,789 -1.82(-4.29%)
Oct 24, 2011 40.88 42.81 40.88 42.39 464,646 +1.88(+4.64%)
Oct 21, 2011 40.13 40.93 39.59 40.51 299,362 +1.10(+2.79%)
Oct 20, 2011 38.62 39.53 37.78 39.41 448,134 +0.70(+1.81%)
Oct 19, 2011 39.38 39.62 38.52 38.71 573,397 -0.84(-2.12%)
Oct 18, 2011 37.81 39.80 37.58 39.55 965,980 +1.54(+4.05%)
Oct 17, 2011 39.51 39.59 37.84 38.01 391,236 -1.79(-4.50%)
Oct 14, 2011 39.83 40.06 38.96 39.80 377,405 +0.68(+1.74%)
Oct 13, 2011 38.77 39.51 37.88 39.12 438,187 -0.12(-0.31%)
Oct 12, 2011 38.44 39.98 38.32 39.24 572,252 +1.24(+3.26%)
Oct 11, 2011 37.49 38.47 37.17 38.00 309,460 +0.02(+0.05%)
Oct 10, 2011 37.22 37.99 37.07 37.98 310,688 +1.88(+5.21%)
Oct 07, 2011 37.55 37.71 35.48 36.10 497,413 -1.18(-3.17%)
Oct 06, 2011 37.03 37.59 36.75 37.28 626,086 +1.36(+3.79%)
Oct 05, 2011 33.24 36.16 32.67 35.92 1,215,675 +2.67(+8.03%)
Oct 04, 2011 31.75 33.32 31.09 33.25 1,244,366 +1.21(+3.78%)
Oct 03, 2011 33.44 34.27 31.78 32.04 926,463 -1.97(-5.79%)
Sep 30, 2011 34.44 34.96 33.92 34.01 422,600 -1.29(-3.65%)
Sep 29, 2011 36.09 36.33 34.19 35.30 501,687 +0.26(+0.74%)
Sep 28, 2011 37.50 37.60 34.77 35.04 773,108 -2.37(-6.34%)
Sep 27, 2011 36.56 38.69 36.45 37.41 797,235 +2.00(+5.65%)
Sep 26, 2011 35.18 35.48 33.38 35.41 459,174 +1.23(+3.60%)
Sep 23, 2011 33.22 34.80 33.22 34.18 461,470 +0.50(+1.48%)
Sep 22, 2011 35.00 35.23 32.75 33.68 796,070 -2.72(-7.47%)
Sep 21, 2011 37.98 37.98 36.39 36.40 539,827 -1.71(-4.49%)
Sep 20, 2011 39.64 39.91 38.10 38.11 456,416 -1.45(-3.67%)
Sep 19, 2011 39.58 39.76 38.76 39.56 613,305 -1.02(-2.51%)
Sep 16, 2011 41.17 41.46 40.09 40.58 631,435 -0.40(-0.98%)
Sep 15, 2011 40.82 41.17 40.33 40.98 545,857 +0.59(+1.46%)
Sep 14, 2011 40.14 40.89 39.02 40.39 715,836 +0.61(+1.53%)
Sep 13, 2011 38.74 39.94 37.97 39.78 855,790 +1.28(+3.32%)
Sep 12, 2011 38.00 39.05 37.53 38.50 573,916 +0.00(+0.00%)
Sep 09, 2011 39.23 39.60 38.25 38.50 515,227 -1.23(-3.10%)
Sep 08, 2011 39.86 40.41 39.55 39.73 452,422 -0.55(-1.37%)
Sep 07, 2011 39.51 40.55 39.51 40.28 553,109 +1.70(+4.41%)
Sep 06, 2011 37.50 38.69 36.61 38.58 999,333 -0.21(-0.54%)
Sep 02, 2011 39.44 40.43 38.43 38.79 300,998 -1.79(-4.41%)
Sep 01, 2011 41.44 41.88 40.51 40.58 406,537 -0.86(-2.08%)
Aug 31, 2011 43.17 43.65 41.08 41.44 1,463,932 +0.48(+1.17%)
Aug 30, 2011 40.10 41.41 39.97 40.96 505,708 +0.09(+0.22%)
Aug 29, 2011 39.73 40.94 39.51 40.87 380,260 +1.97(+5.06%)
Aug 26, 2011 37.15 39.11 36.74 38.90 412,403 +1.38(+3.68%)
Aug 25, 2011 38.82 39.02 37.28 37.52 409,539 -0.90(-2.34%)
Aug 24, 2011 37.98 38.58 37.40 38.42 312,253 +0.41(+1.08%)
Aug 23, 2011 37.01 38.01 36.79 38.01 535,344 +1.14(+3.09%)
Aug 22, 2011 38.50 38.61 36.71 36.87 533,054 -0.42(-1.13%)
Aug 19, 2011 36.96 38.85 36.90 37.29 964,619 -0.16(-0.43%)
Aug 18, 2011 38.98 38.98 36.74 37.45 1,044,024 -2.89(-7.16%)
Aug 17, 2011 40.78 41.45 40.10 40.34 475,780 -0.55(-1.35%)
Aug 16, 2011 40.73 41.64 40.47 40.89 805,665 -0.54(-1.30%)
Aug 15, 2011 41.23 41.48 41.03 41.43 413,779 +0.67(+1.64%)
Aug 12, 2011 40.80 41.34 40.35 40.76 523,591 +0.44(+1.09%)
Aug 11, 2011 38.93 40.79 37.71 40.32 1,396,945 +1.75(+4.54%)
Aug 10, 2011 38.63 40.75 37.76 38.57 2,252,522 -1.12(-2.82%)
Aug 09, 2011 40.85 39.70 36.96 39.69 1,483,895 +2.40(+6.44%)
Aug 08, 2011 40.85 41.22 37.29 37.29 2,549,136 -5.15(-12.13%)
Aug 05, 2011 43.64 44.19 40.83 42.44 1,279,380 -0.52(-1.21%)
Aug 04, 2011 44.41 45.10 42.96 42.96 1,445,863 -2.69(-5.89%)
Aug 03, 2011 45.88 46.04 44.07 45.65 852,583 -0.14(-0.31%)
Aug 02, 2011 46.06 47.00 45.76 45.79 1,048,909 -0.73(-1.57%)
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.