Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2012 52.77 52.98 51.27 51.54 732,320 -0.81(-1.55%)
Sep 28, 2012 52.66 52.66 51.53 52.35 410,717 -0.71(-1.34%)
Sep 27, 2012 52.47 53.09 51.70 53.06 443,762 +1.04(+2.00%)
Sep 26, 2012 51.55 52.54 50.75 52.02 452,341 +0.46(+0.89%)
Sep 25, 2012 53.91 53.91 51.54 51.56 596,594 -1.86(-3.48%)
Sep 24, 2012 53.52 53.98 53.08 53.42 353,183 -0.48(-0.89%)
Sep 21, 2012 55.14 55.29 53.79 53.90 689,412 -0.52(-0.96%)
Sep 20, 2012 53.81 54.56 53.04 54.42 366,574 -0.11(-0.20%)
Sep 19, 2012 54.53 55.07 54.11 54.53 381,572 -0.02(-0.04%)
Sep 18, 2012 54.23 54.95 53.17 54.55 604,663 -0.44(-0.80%)
Sep 17, 2012 56.86 56.86 54.74 54.99 677,457 -2.67(-4.63%)
Sep 14, 2012 57.69 58.80 57.23 57.66 626,355 +0.53(+0.93%)
Sep 13, 2012 55.97 57.90 55.41 57.13 449,639 +1.18(+2.11%)
Sep 12, 2012 56.00 56.17 54.74 55.95 420,267 +0.21(+0.38%)
Sep 11, 2012 54.89 55.98 54.81 55.74 430,651 +0.99(+1.81%)
Sep 10, 2012 54.46 55.48 54.45 54.75 444,395 +0.26(+0.48%)
Sep 07, 2012 53.12 54.52 52.69 54.49 318,367 +2.14(+4.09%)
Sep 06, 2012 51.99 53.00 51.88 52.35 387,060 +0.93(+1.81%)
Sep 05, 2012 51.68 51.98 51.27 51.42 288,561 -0.26(-0.50%)
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.