Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.52 +1.64 (+0.79%)
Streaming Delayed Price Updated: 11:56 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.13 44.13 43.33 43.71 522,296 -0.47(-1.07%)
Oct 26, 2012 44.18 44.19 44.19 44.19 606,257 +0.13(+0.29%)
Oct 25, 2012 42.78 44.12 42.48 44.06 1,071,718 +2.14(+5.10%)
Oct 24, 2012 42.66 42.66 41.83 41.92 654,108 -0.35(-0.84%)
Oct 23, 2012 42.06 42.54 41.65 42.27 557,171 -0.13(-0.30%)
Oct 19, 2012 42.44 42.69 42.18 42.40 458,419 -0.19(-0.45%)
Oct 18, 2012 42.57 43.02 42.31 42.60 867,022 -0.28(-0.66%)
Oct 17, 2012 42.86 43.78 42.23 42.88 1,651,649 +0.26(+0.60%)
Oct 16, 2012 41.63 42.74 41.53 42.62 717,532 +1.30(+3.15%)
Oct 15, 2012 40.62 41.34 40.19 41.32 357,548 +0.82(+2.03%)
Oct 12, 2012 40.75 40.99 40.00 40.50 597,731 -0.23(-0.57%)
Oct 11, 2012 40.59 40.95 40.36 40.73 928,045 +0.41(+1.02%)
Oct 10, 2012 40.91 40.98 40.05 40.32 791,811 -0.64(-1.57%)
Oct 09, 2012 41.57 42.30 40.83 40.96 814,489 -0.55(-1.32%)
Oct 08, 2012 41.16 41.91 41.11 41.51 543,959 -0.16(-0.39%)
Oct 05, 2012 42.36 42.43 41.50 41.67 437,918 -0.27(-0.65%)
Oct 04, 2012 41.40 42.17 41.32 41.94 386,075 +0.84(+2.04%)
Oct 03, 2012 41.54 41.70 40.92 41.11 401,723 -0.39(-0.95%)
Oct 02, 2012 41.76 41.96 41.17 41.50 463,492 +0.04(+0.10%)
Oct 01, 2012 42.45 42.62 41.24 41.46 910,342 -0.65(-1.55%)
Sep 28, 2012 42.36 42.36 41.45 42.11 510,559 -0.57(-1.34%)
Sep 27, 2012 42.21 42.71 41.59 42.68 551,638 +0.84(+2.00%)
Sep 26, 2012 41.47 42.27 40.83 41.85 562,302 +0.37(+0.89%)
Sep 25, 2012 43.37 43.37 41.46 41.48 741,622 -1.50(-3.48%)
Sep 24, 2012 43.05 43.42 42.70 42.97 439,039 -0.39(-0.89%)
Sep 21, 2012 44.36 44.48 43.27 43.36 857,004 -0.42(-0.96%)
Sep 20, 2012 43.29 43.89 42.67 43.78 455,686 -0.09(-0.20%)
Sep 19, 2012 43.87 44.30 43.53 43.87 474,329 -0.02(-0.04%)
Sep 18, 2012 43.62 44.20 42.77 43.88 751,653 -0.35(-0.80%)
Sep 17, 2012 45.74 45.74 44.04 44.24 842,142 -2.15(-4.63%)
Sep 14, 2012 46.41 47.30 46.04 46.38 778,618 +0.43(+0.93%)
Sep 13, 2012 45.02 46.58 44.57 45.96 558,943 +0.95(+2.11%)
Sep 12, 2012 45.05 45.19 44.04 45.01 522,431 +0.17(+0.38%)
Sep 11, 2012 44.16 45.03 44.09 44.84 535,339 +0.80(+1.81%)
Sep 10, 2012 43.81 44.63 43.80 44.04 552,424 +0.21(+0.48%)
Sep 07, 2012 42.74 43.86 42.39 43.83 395,760 +1.72(+4.09%)
Sep 06, 2012 41.82 42.64 41.73 42.11 481,152 +0.75(+1.81%)
Sep 05, 2012 41.57 41.81 41.24 41.36 358,708 -0.21(-0.50%)
Sep 04, 2012 41.38 41.81 40.69 41.57 593,894 +0.20(+0.49%)
Aug 31, 2012 41.40 41.56 40.84 41.37 360,901 +0.40(+0.98%)
Aug 30, 2012 41.51 41.53 40.48 40.97 396,640 -0.84(-2.00%)
Aug 29, 2012 42.06 42.16 41.49 41.81 397,291 -0.31(-0.73%)
Aug 27, 2012 42.47 42.56 41.74 42.11 369,077 -0.02(-0.06%)
Aug 24, 2012 42.17 42.38 41.75 42.14 292,580 -0.21(-0.49%)
Aug 23, 2012 43.01 43.01 42.13 42.35 611,890 -0.64(-1.50%)
Aug 22, 2012 42.79 43.14 42.35 42.99 350,088 -0.02(-0.04%)
Aug 21, 2012 43.09 43.81 42.77 43.01 334,817 +0.04(+0.09%)
Aug 20, 2012 42.43 42.97 42.30 42.97 339,838 +0.37(+0.87%)
Aug 17, 2012 42.59 42.88 42.37 42.60 336,068 +0.08(+0.19%)
Aug 16, 2012 42.02 42.76 41.83 42.51 213,251 +0.55(+1.30%)
Aug 15, 2012 41.75 42.10 41.50 41.97 411,155 +0.06(+0.13%)
Aug 14, 2012 42.58 42.77 41.74 41.91 346,286 -0.36(-0.85%)
Aug 13, 2012 42.59 42.70 41.63 42.27 376,355 -0.54(-1.25%)
Aug 10, 2012 42.23 42.89 42.02 42.81 264,233 +0.33(+0.77%)
Aug 09, 2012 42.14 42.94 41.94 42.48 356,493 +0.22(+0.51%)
Aug 08, 2012 42.14 43.07 42.14 42.26 375,079 -0.10(-0.23%)
Aug 07, 2012 42.30 42.90 42.19 42.36 497,657 +0.30(+0.72%)
Aug 06, 2012 41.52 42.57 41.52 42.06 420,222 +0.82(+1.98%)
Aug 03, 2012 40.97 41.73 40.67 41.24 451,793 +1.18(+2.96%)
Aug 02, 2012 40.55 41.29 39.41 40.05 657,387 -0.86(-2.11%)
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.