Reliance Steel & Aluminum Company (NY: RS )

144.08 USD -2.35 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.11 62.28 60.11 62.00 329,900 +1.64(+2.72%)
Dec 28, 2012 60.87 61.12 60.26 60.36 352,493 -0.88(-1.44%)
Dec 27, 2012 61.79 62.08 60.59 61.24 406,899 -0.30(-0.49%)
Dec 26, 2012 61.83 62.45 61.49 61.54 335,166 +0.00(+0.00%)
Dec 24, 2012 61.54 61.66 61.31 61.54 165,195 -0.19(-0.31%)
Dec 21, 2012 60.50 61.82 60.50 61.73 715,375 -0.27(-0.44%)
Dec 20, 2012 60.79 62.00 60.56 62.00 661,206 +1.23(+2.02%)
Dec 19, 2012 60.80 61.74 60.69 60.77 662,333 -0.21(-0.34%)
Dec 18, 2012 59.94 61.64 59.81 60.98 833,528 +1.04(+1.74%)
Dec 17, 2012 59.31 59.97 59.16 59.94 437,322 +0.69(+1.16%)
Dec 14, 2012 58.82 59.75 57.95 59.25 591,929 +1.31(+2.26%)
Dec 13, 2012 57.98 58.49 57.76 57.94 321,593 -0.03(-0.05%)
Dec 12, 2012 58.38 58.99 57.69 57.97 512,068 -0.29(-0.50%)
Dec 11, 2012 57.27 58.30 56.43 58.26 589,224 +1.07(+1.87%)
Dec 10, 2012 56.91 57.32 56.59 57.19 452,304 +0.16(+0.28%)
Dec 07, 2012 57.00 57.17 56.43 57.03 224,755 +0.22(+0.39%)
Dec 06, 2012 56.46 56.81 56.27 56.81 458,358 +0.38(+0.67%)
Dec 05, 2012 56.45 56.84 55.84 56.43 508,214 +0.26(+0.46%)
Dec 04, 2012 56.09 57.08 55.74 56.17 400,951 -0.23(-0.41%)
Nov 30, 2012 56.64 56.79 55.96 56.40 597,458 -0.18(-0.32%)
Nov 29, 2012 57.07 57.46 56.18 56.58 380,455 +0.18(+0.32%)
Nov 28, 2012 55.53 56.46 55.09 56.40 296,884 +0.45(+0.80%)
Nov 27, 2012 56.25 56.82 55.89 55.95 482,053 -0.58(-1.03%)
Nov 26, 2012 56.91 57.21 56.07 56.53 359,491 -0.40(-0.70%)
Nov 23, 2012 56.50 57.05 56.36 56.93 222,144 +0.74(+1.32%)
Nov 21, 2012 56.05 56.53 55.86 56.19 366,780 +0.17(+0.30%)
Nov 20, 2012 55.57 56.33 55.47 56.02 795,213 +0.21(+0.38%)
Nov 19, 2012 54.97 55.96 54.97 55.81 601,074 +1.78(+3.29%)
Nov 16, 2012 53.90 54.47 53.09 54.03 683,204 +0.32(+0.60%)
Nov 15, 2012 54.37 54.99 53.68 53.71 596,991 -0.79(-1.45%)
Nov 14, 2012 55.65 55.77 54.29 54.50 512,343 -0.88(-1.59%)
Nov 13, 2012 54.65 55.89 54.65 55.38 517,484 -0.14(-0.25%)
Nov 12, 2012 56.28 56.29 55.18 55.52 385,324 +0.01(+0.02%)
Nov 09, 2012 54.58 56.40 54.25 55.51 768,062 +0.74(+1.35%)
Nov 08, 2012 55.21 55.43 54.54 54.77 544,495 -0.69(-1.24%)
Nov 07, 2012 54.24 56.51 54.24 55.46 925,002 -1.73(-3.03%)
Nov 06, 2012 56.51 57.75 56.23 57.19 688,034 +0.96(+1.71%)
Nov 05, 2012 55.70 56.59 55.46 56.23 574,417 +0.51(+0.92%)
Nov 02, 2012 58.56 58.68 55.53 55.72 1,155,784 -2.52(-4.33%)
Nov 01, 2012 55.07 58.24 54.24 58.24 861,913 +3.90(+7.18%)
Oct 31, 2012 54.86 54.86 53.86 54.34 420,158 -0.59(-1.07%)
Oct 26, 2012 54.92 54.93 54.93 54.93 487,700 +0.16(+0.29%)
Oct 25, 2012 53.18 54.85 52.81 54.77 862,138 +2.66(+5.10%)
Oct 24, 2012 53.03 53.03 52.00 52.11 526,194 -0.44(-0.84%)
Oct 23, 2012 52.29 52.88 51.78 52.55 448,213 -0.16(-0.30%)
Oct 19, 2012 52.76 53.07 52.43 52.71 368,773 -0.24(-0.45%)
Oct 18, 2012 52.92 53.48 52.60 52.95 697,471 -0.35(-0.66%)
Oct 17, 2012 53.28 54.42 52.49 53.30 1,328,660 +0.32(+0.60%)
Oct 16, 2012 51.75 53.13 51.62 52.98 577,215 +1.62(+3.15%)
Oct 15, 2012 50.50 51.39 49.96 51.36 287,628 +1.02(+2.03%)
Oct 12, 2012 50.65 50.95 49.72 50.34 480,842 -0.29(-0.57%)
Oct 11, 2012 50.46 50.90 50.17 50.63 746,561 +0.51(+1.02%)
Oct 10, 2012 50.85 50.94 49.79 50.12 636,968 -0.80(-1.57%)
Oct 09, 2012 51.67 52.58 50.76 50.92 655,211 -0.68(-1.32%)
Oct 08, 2012 51.16 52.10 51.10 51.60 437,585 -0.20(-0.39%)
Oct 05, 2012 52.66 52.75 51.59 51.80 352,281 -0.34(-0.65%)
Oct 04, 2012 51.46 52.42 51.37 52.14 310,576 +1.04(+2.04%)
Oct 03, 2012 51.64 51.84 50.87 51.10 323,164 -0.49(-0.95%)
Oct 02, 2012 51.91 52.16 51.18 51.59 372,854 +0.05(+0.10%)
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.