Reliance Steel & Aluminum Company (NY: RS )

145.92 USD +0.52 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 54.40 55.00 53.48 53.72 718,179 -0.83(-1.52%)
Feb 28, 2012 54.44 55.12 54.05 54.55 445,662 +0.07(+0.13%)
Feb 27, 2012 54.22 54.79 53.26 54.48 446,183 -0.23(-0.42%)
Feb 24, 2012 54.90 55.76 54.50 54.71 412,445 -0.16(-0.29%)
Feb 23, 2012 53.92 55.21 53.51 54.87 658,199 +0.86(+1.59%)
Feb 22, 2012 56.03 57.10 53.63 54.01 1,757,181 -2.98(-5.23%)
Feb 21, 2012 56.16 57.70 56.05 56.99 709,272 +1.13(+2.02%)
Feb 17, 2012 56.25 56.37 55.34 55.86 639,105 +0.00(+0.00%)
Feb 16, 2012 53.32 56.20 52.16 55.86 1,397,825 +3.38(+6.44%)
Feb 15, 2012 54.17 54.33 51.90 52.48 994,520 -1.20(-2.24%)
Feb 14, 2012 54.00 54.11 52.76 53.68 863,307 -0.49(-0.90%)
Feb 13, 2012 54.15 54.26 52.92 54.17 494,891 +0.52(+0.97%)
Feb 10, 2012 53.65 54.08 53.00 53.65 524,131 -0.96(-1.76%)
Feb 09, 2012 54.55 54.87 53.50 54.61 383,233 +0.12(+0.22%)
Feb 08, 2012 54.77 55.43 54.29 54.49 315,665 -0.18(-0.33%)
Feb 07, 2012 54.70 55.40 54.09 54.67 351,688 -0.10(-0.18%)
Feb 06, 2012 55.69 55.89 54.74 54.77 522,740 -1.22(-2.18%)
Feb 03, 2012 55.30 56.54 55.28 55.99 498,737 +1.32(+2.41%)
Feb 02, 2012 54.75 55.55 54.28 54.67 330,932 +0.14(+0.26%)
Feb 01, 2012 53.81 55.07 53.51 54.53 499,667 +1.33(+2.50%)
Jan 31, 2012 54.88 54.95 52.92 53.20 792,907 -0.93(-1.72%)
Jan 30, 2012 53.36 54.34 52.32 54.13 812,346 -0.80(-1.46%)
Jan 27, 2012 54.97 55.37 54.39 54.93 615,920 -0.36(-0.65%)
Jan 26, 2012 55.86 56.06 54.68 55.29 812,640 -0.60(-1.07%)
Jan 25, 2012 54.10 56.05 53.83 55.89 657,430 +1.46(+2.68%)
Jan 24, 2012 53.72 54.47 52.80 54.43 823,824 +0.14(+0.26%)
Jan 23, 2012 55.10 55.48 54.00 54.29 1,123,280 -0.62(-1.13%)
Jan 20, 2012 55.80 55.91 54.62 54.91 846,647 -1.14(-2.03%)
Jan 19, 2012 55.90 57.30 55.79 56.05 942,547 +0.24(+0.43%)
Jan 18, 2012 54.29 55.97 54.14 55.81 359,064 +1.46(+2.69%)
Jan 17, 2012 54.44 54.96 53.77 54.35 368,568 +0.68(+1.27%)
Jan 13, 2012 53.74 53.74 52.44 53.67 414,035 -0.90(-1.65%)
Jan 12, 2012 54.07 54.71 53.20 54.57 443,271 +0.70(+1.30%)
Jan 11, 2012 53.95 54.07 53.22 53.87 542,841 +0.18(+0.34%)
Jan 10, 2012 53.55 54.50 53.36 53.69 688,678 +1.17(+2.23%)
Jan 09, 2012 52.95 53.55 52.26 52.52 461,878 -0.34(-0.64%)
Jan 06, 2012 52.11 53.08 51.14 52.86 845,425 +0.66(+1.26%)
Jan 05, 2012 50.97 52.36 49.95 52.20 1,170,875 +0.73(+1.42%)
Jan 04, 2012 50.30 51.79 50.02 51.47 821,327 +2.78(+5.71%)
Dec 30, 2011 48.49 48.99 48.49 48.69 330,726 +0.20(+0.41%)
Dec 29, 2011 48.12 48.99 47.96 48.49 360,287 +0.70(+1.46%)
Dec 28, 2011 49.05 49.15 47.49 47.79 363,055 -1.34(-2.73%)
Dec 27, 2011 49.47 49.95 49.00 49.13 244,244 -0.70(-1.40%)
Dec 23, 2011 49.51 49.88 49.14 49.83 242,589 +1.45(+3.00%)
Dec 21, 2011 48.34 48.91 47.59 48.38 382,926 -0.20(-0.41%)
Dec 20, 2011 47.00 49.13 47.00 48.58 1,094,702 +2.42(+5.24%)
Dec 19, 2011 47.71 47.98 45.99 46.16 525,971 -1.34(-2.82%)
Dec 16, 2011 46.77 47.96 46.58 47.50 1,002,368 +1.19(+2.57%)
Dec 15, 2011 46.48 46.78 45.54 46.31 463,030 +0.62(+1.36%)
Dec 14, 2011 45.74 46.34 44.65 45.69 583,820 -0.43(-0.93%)
Dec 13, 2011 47.89 48.41 45.77 46.12 592,681 -1.28(-2.70%)
Dec 12, 2011 47.93 48.28 46.67 47.40 957,368 -1.87(-3.80%)
Dec 09, 2011 48.30 49.48 47.97 49.27 454,606 +1.20(+2.50%)
Dec 08, 2011 49.43 49.71 47.62 48.07 601,791 -2.04(-4.07%)
Dec 07, 2011 49.27 50.55 48.33 50.11 794,478 +0.25(+0.50%)
Dec 06, 2011 49.54 50.45 48.69 49.86 711,516 +0.30(+0.61%)
Dec 05, 2011 49.83 50.92 49.02 49.56 1,081,716 +0.70(+1.43%)
Dec 02, 2011 49.24 49.71 48.67 48.86 879,551 +0.35(+0.72%)
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.