Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54.77 55.00 53.61 53.62 604,720 -1.07(-1.95%)
May 30, 2013 54.45 54.95 54.21 54.69 719,723 +0.36(+0.66%)
May 29, 2013 54.48 54.65 53.71 54.33 392,735 -0.44(-0.80%)
May 28, 2013 55.05 55.80 54.64 54.77 465,311 +0.55(+1.02%)
May 24, 2013 54.00 54.47 53.86 54.22 217,389 -0.29(-0.54%)
May 23, 2013 53.99 54.63 53.57 54.51 509,156 -0.50(-0.90%)
May 22, 2013 56.16 56.66 54.56 55.01 627,842 -1.07(-1.91%)
May 21, 2013 56.11 56.94 55.49 56.08 547,987 +0.21(+0.38%)
May 20, 2013 55.45 56.27 55.29 55.87 488,930 +0.33(+0.60%)
May 17, 2013 54.88 55.69 54.88 55.54 486,052 +0.92(+1.68%)
May 16, 2013 54.75 55.90 54.47 54.62 525,158 -0.28(-0.50%)
May 15, 2013 54.86 55.14 54.32 54.90 636,459 -0.23(-0.41%)
May 13, 2013 55.46 55.67 55.08 55.12 356,229 -0.62(-1.12%)
May 10, 2013 54.98 55.91 54.38 55.75 570,520 +0.83(+1.51%)
May 09, 2013 55.11 55.63 54.53 54.92 296,567 -0.50(-0.89%)
May 08, 2013 54.06 55.74 53.82 55.42 679,241 +1.19(+2.20%)
May 07, 2013 53.59 54.25 53.50 54.22 407,168 +0.64(+1.20%)
May 06, 2013 53.94 54.04 53.00 53.58 450,749 -0.32(-0.59%)
May 03, 2013 52.91 54.32 52.15 53.90 839,961 +1.75(+3.35%)
May 02, 2013 51.47 52.31 50.75 52.15 568,980 +0.76(+1.48%)
May 01, 2013 52.31 52.32 51.30 51.39 546,515 -1.43(-2.70%)
Apr 30, 2013 51.54 52.83 51.19 52.82 831,881 +0.75(+1.43%)
Apr 29, 2013 52.14 52.43 51.54 52.07 624,289 +0.08(+0.16%)
Apr 26, 2013 51.97 52.20 51.46 51.99 1,479,485 -0.36(-0.68%)
Apr 25, 2013 53.11 55.90 48.25 52.35 2,528,771 -2.07(-3.80%)
Apr 24, 2013 53.80 54.80 53.53 54.42 802,484 +0.84(+1.56%)
Apr 23, 2013 53.43 53.99 52.78 53.58 669,267 +0.46(+0.87%)
Apr 22, 2013 53.43 53.43 52.13 53.12 693,712 -0.20(-0.38%)
Apr 19, 2013 53.42 53.55 52.56 53.32 516,477 +0.31(+0.58%)
Apr 18, 2013 53.35 54.03 52.28 53.01 709,111 -0.12(-0.23%)
Apr 17, 2013 53.51 53.51 52.57 53.13 969,449 -1.10(-2.02%)
Apr 16, 2013 53.43 54.37 53.07 54.23 1,200,724 +1.75(+3.34%)
Apr 15, 2013 53.71 53.79 52.14 52.48 667,297 -2.06(-3.78%)
Apr 12, 2013 55.24 55.71 53.95 54.54 586,294 -0.88(-1.60%)
Apr 11, 2013 56.35 56.71 55.28 55.42 487,356 -1.04(-1.84%)
Apr 10, 2013 56.71 56.71 55.82 56.46 427,048 +0.06(+0.12%)
Apr 09, 2013 55.59 56.83 55.23 56.40 598,633 +1.08(+1.95%)
Apr 08, 2013 55.10 55.32 54.74 55.32 490,824 +0.36(+0.65%)
Apr 05, 2013 53.11 55.16 52.69 54.96 801,058 +1.01(+1.88%)
Apr 04, 2013 53.98 54.92 53.43 53.95 736,362 +0.11(+0.20%)
Apr 03, 2013 54.95 54.95 53.00 53.84 966,086 -1.09(-1.98%)
Apr 02, 2013 56.75 56.80 54.52 54.93 654,469 -1.24(-2.21%)
Apr 01, 2013 57.76 57.76 56.05 56.17 484,697 -1.60(-2.77%)
Mar 28, 2013 57.58 57.87 57.02 57.77 462,659 +0.06(+0.11%)
Mar 27, 2013 56.89 57.79 56.44 57.70 528,839 +0.15(+0.25%)
Mar 26, 2013 56.92 57.72 56.90 57.56 710,605 +0.80(+1.42%)
Mar 25, 2013 56.49 57.50 56.07 56.75 624,926 +0.43(+0.76%)
Mar 22, 2013 56.28 56.63 55.93 56.32 269,420 +0.19(+0.35%)
Mar 21, 2013 56.58 57.23 56.07 56.13 667,063 -0.67(-1.19%)
Mar 20, 2013 56.42 57.05 56.06 56.80 528,214 +0.70(+1.24%)
Mar 19, 2013 56.04 56.21 54.97 56.11 610,873 +0.10(+0.17%)
Mar 18, 2013 55.26 56.24 55.26 56.01 481,002 -0.19(-0.35%)
Mar 15, 2013 55.92 56.67 55.80 56.20 876,949 +0.24(+0.44%)
Mar 14, 2013 55.22 56.04 54.77 55.96 914,307 +1.14(+2.09%)
Mar 13, 2013 54.51 55.08 53.63 54.81 940,825 +0.24(+0.43%)
Mar 12, 2013 54.65 55.03 54.05 54.58 853,418 -0.12(-0.22%)
Mar 11, 2013 54.46 54.99 53.98 54.70 481,354 +0.11(+0.19%)
Mar 08, 2013 54.19 54.94 54.19 54.60 734,651 +0.52(+0.96%)
Mar 07, 2013 54.16 54.88 53.75 54.08 665,596 -0.02(-0.04%)
Mar 06, 2013 54.67 54.67 52.86 54.10 917,893 +0.74(+1.38%)
Mar 05, 2013 54.09 55.66 53.30 53.36 751,116 +0.35(+0.66%)
Mar 04, 2013 53.00 53.30 52.37 53.01 684,226 -0.21(-0.39%)
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.