Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

169.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.78 12.78 12.33 12.40 52,600 -0.34(-2.71%)
Jul 30, 2002 12.88 12.88 12.60 12.74 44,300 -0.10(-0.78%)
Jul 29, 2002 12.00 12.90 12.00 12.85 60,800 +0.50(+4.01%)
Jul 26, 2002 12.57 12.60 12.32 12.35 27,100 -0.16(-1.24%)
Jul 25, 2002 12.43 12.80 12.29 12.51 65,100 +0.26(+2.08%)
Jul 24, 2002 11.07 12.25 10.92 12.25 64,100 +1.18(+10.66%)
Jul 23, 2002 12.07 12.12 11.01 11.07 99,100 -0.93(-7.75%)
Jul 22, 2002 12.62 12.64 11.90 12.00 50,100 -0.65(-5.14%)
Jul 19, 2002 13.29 13.29 12.53 12.65 39,100 -0.47(-3.62%)
Jul 17, 2002 13.05 13.35 12.62 13.12 102,100 -1.20(-8.38%)
Jul 12, 2002 14.57 14.82 14.15 14.32 44,400 -0.25(-1.72%)
Jul 11, 2002 15.39 15.39 14.47 14.57 55,000 -0.83(-5.39%)
Jul 10, 2002 15.66 15.80 15.37 15.40 88,000 -0.26(-1.66%)
Jul 09, 2002 15.40 15.66 15.40 15.66 101,000 +0.26(+1.72%)
Jul 08, 2002 14.75 15.40 14.75 15.40 153,000 +0.65(+4.41%)
Jul 05, 2002 14.00 14.75 14.00 14.75 30,700 +0.79(+5.66%)
Jul 04, 2002 14.78 14.78 13.74 13.96 30,000 +0.00(+0.00%)
Jul 03, 2002 14.78 14.78 13.74 13.96 61,600 -0.78(-5.32%)
Jul 02, 2002 15.10 15.15 14.74 14.74 49,600 -0.36(-2.38%)
Jul 01, 2002 15.30 15.31 15.02 15.11 34,700 -0.14(-0.95%)
Jun 28, 2002 14.95 15.50 14.95 15.25 131,900 +0.25(+1.67%)
Jun 27, 2002 14.47 15.00 14.35 15.00 84,700 +0.45(+3.06%)
Jun 26, 2002 14.20 14.55 14.15 14.55 64,800 -0.17(-1.15%)
Jun 25, 2002 15.12 15.21 14.62 14.72 56,400 -0.28(-1.83%)
Jun 21, 2002 14.78 15.00 14.71 15.00 80,300 +0.29(+1.97%)
Jun 20, 2002 14.55 14.90 14.55 14.71 86,900 +0.27(+1.83%)
Jun 19, 2002 14.97 15.07 14.25 14.45 92,900 -0.50(-3.35%)
Jun 18, 2002 14.85 15.03 14.81 14.95 20,800 +0.12(+0.81%)
Jun 17, 2002 14.55 14.88 14.55 14.82 42,200 +0.32(+2.24%)
Jun 14, 2002 14.31 14.50 14.10 14.50 88,400 -0.22(-1.53%)
Jun 12, 2002 14.78 14.90 14.53 14.72 38,300 -0.08(-0.51%)
Jun 11, 2002 15.30 15.42 14.80 14.80 17,700 -0.43(-2.82%)
Jun 10, 2002 15.45 15.55 15.20 15.23 33,300 -0.17(-1.10%)
Jun 07, 2002 15.27 15.45 15.24 15.40 49,200 +0.10(+0.65%)
Jun 06, 2002 15.62 15.62 15.20 15.30 47,800 -0.37(-2.36%)
Jun 05, 2002 15.15 15.68 15.12 15.67 48,800 +0.24(+1.59%)
May 31, 2002 15.43 15.43 15.35 15.43 39,000 -0.02(-0.16%)
May 28, 2002 15.93 15.93 15.39 15.45 55,500 -0.48(-2.98%)
May 27, 2002 16.15 16.15 15.85 15.93 43,400 +0.00(+0.00%)
May 24, 2002 16.15 16.15 15.85 15.93 41,900 -0.20(-1.24%)
May 23, 2002 16.27 16.27 16.00 16.12 120,000 -0.14(-0.89%)
May 22, 2002 16.45 16.45 16.15 16.27 68,400 -0.08(-0.49%)
May 21, 2002 16.50 16.54 16.26 16.35 46,400 -0.11(-0.67%)
May 20, 2002 16.50 16.50 16.30 16.46 3,180,000 -0.04(-0.21%)
May 17, 2002 16.45 16.50 16.20 16.50 31,600 +0.05(+0.27%)
May 16, 2002 16.77 16.77 16.32 16.45 38,800 -0.25(-1.47%)
May 15, 2002 16.68 16.88 16.52 16.70 41,700 +0.07(+0.42%)
May 14, 2002 16.18 16.69 16.12 16.62 51,300 +0.52(+3.26%)
May 13, 2002 16.07 16.35 15.89 16.10 37,000 +0.08(+0.47%)
May 10, 2002 16.20 16.30 15.96 16.02 53,200 -0.11(-0.68%)
May 09, 2002 16.86 16.86 16.14 16.14 60,400 -0.73(-4.33%)
May 08, 2002 16.75 16.95 16.75 16.86 41,700 +0.06(+0.36%)
May 07, 2002 16.93 17.12 16.75 16.80 46,200 -0.02(-0.12%)
May 06, 2002 16.80 16.95 16.75 16.82 56,400 +0.00(+0.00%)
May 03, 2002 16.30 16.86 16.20 16.82 52,500 +0.55(+3.38%)
May 02, 2002 15.75 16.35 15.71 16.27 55,600 +0.52(+3.33%)
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.