Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 +0.32 (+0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.459 7.689 7.357 7.377 86,724 -0.07(-0.89%)
Jan 30, 2003 7.123 7.568 7.100 7.443 2,895,084 +0.36(+5.01%)
Jan 29, 2003 7.338 7.338 7.026 7.088 137,836 -0.36(-4.77%)
Jan 28, 2003 7.260 7.518 7.248 7.443 94,794 +0.09(+1.17%)
Jan 27, 2003 7.475 7.475 7.342 7.357 67,765 -0.16(-2.08%)
Jan 24, 2003 7.697 7.697 7.490 7.514 71,224 -0.20(-2.63%)
Jan 23, 2003 7.553 7.740 7.432 7.717 64,819 +0.14(+1.91%)
Jan 22, 2003 7.650 7.763 7.572 7.572 47,525 -0.11(-1.37%)
Jan 21, 2003 7.904 7.947 7.678 7.678 62,129 -0.19(-2.43%)
Jan 17, 2003 7.962 7.962 7.775 7.869 67,893 -0.11(-1.42%)
Jan 16, 2003 8.033 8.041 7.806 7.982 91,464 -0.04(-0.49%)
Jan 15, 2003 8.158 8.275 7.744 8.021 108,629 -0.17(-2.05%)
Jan 14, 2003 8.255 8.275 8.056 8.189 103,889 -0.09(-1.04%)
Jan 13, 2003 8.255 8.325 8.197 8.275 50,343 +0.05(+0.57%)
Jan 10, 2003 8.275 8.314 8.185 8.228 60,848 -0.07(-0.85%)
Jan 09, 2003 8.005 8.333 8.005 8.298 136,940 +0.30(+3.71%)
Jan 08, 2003 8.255 8.255 8.001 8.001 73,017 -0.23(-2.84%)
Jan 07, 2003 8.236 8.294 8.138 8.236 91,336 +0.02(+0.19%)
Jan 06, 2003 8.197 8.275 8.150 8.220 40,736 +0.04(+0.53%)
Jan 03, 2003 8.236 8.275 8.177 8.177 171,527 -0.02(-0.24%)
Jan 02, 2003 8.197 8.286 8.122 8.197 67,509 +0.06(+0.77%)
Dec 31, 2002 8.119 8.388 7.978 8.134 164,866 +0.05(+0.68%)
Dec 30, 2002 8.138 8.212 8.021 8.080 61,872 -0.04(-0.43%)
Dec 27, 2002 8.060 8.204 7.982 8.115 59,951 +0.05(+0.63%)
Dec 26, 2002 8.099 8.130 8.025 8.064 93,129 -0.09(-1.15%)
Dec 24, 2002 8.372 8.372 8.048 8.158 50,087 -0.29(-3.46%)
Dec 23, 2002 8.685 8.731 8.450 8.450 66,356 -0.26(-2.96%)
Dec 20, 2002 8.763 8.767 8.579 8.708 60,976 +0.00(+0.04%)
Dec 19, 2002 8.489 8.724 8.489 8.704 42,017 +0.23(+2.76%)
Dec 18, 2002 8.802 8.802 8.388 8.470 73,658 -0.39(-4.41%)
Dec 17, 2002 8.606 8.977 8.606 8.860 55,980 +0.27(+3.18%)
Dec 16, 2002 8.587 8.642 8.536 8.587 50,343 +0.02(+0.18%)
Dec 13, 2002 8.673 8.673 8.470 8.571 51,880 -0.10(-1.17%)
Dec 12, 2002 8.575 8.712 8.528 8.673 113,753 +0.12(+1.46%)
Dec 11, 2002 8.634 8.634 8.454 8.548 35,740 -0.09(-0.99%)
Dec 10, 2002 8.509 8.743 8.509 8.634 65,459 +0.14(+1.70%)
Dec 09, 2002 8.747 8.747 8.454 8.489 60,207 -0.30(-3.42%)
Dec 06, 2002 8.860 8.860 8.712 8.790 58,798 -0.10(-1.14%)
Dec 05, 2002 9.055 9.063 8.782 8.891 97,100 -0.14(-1.60%)
Dec 04, 2002 8.880 9.075 8.872 9.036 127,460 +0.10(+1.09%)
Dec 03, 2002 9.055 9.075 8.911 8.938 53,674 -0.16(-1.72%)
Dec 02, 2002 8.938 9.172 8.938 9.094 95,307 +0.23(+2.64%)
Nov 29, 2002 8.802 8.977 8.681 8.860 58,414 +0.11(+1.29%)
Nov 27, 2002 8.130 8.774 8.130 8.747 176,395 +0.65(+8.00%)
Nov 26, 2002 8.372 8.372 7.892 8.099 72,761 -0.29(-3.49%)
Nov 25, 2002 8.388 8.407 8.119 8.392 50,856 +0.01(+0.09%)
Nov 22, 2002 8.392 8.450 8.306 8.384 56,236 -0.14(-1.60%)
Nov 21, 2002 8.314 8.716 8.216 8.521 116,059 +0.28(+3.36%)
Nov 20, 2002 8.177 8.372 8.162 8.243 55,595 +0.04(+0.48%)
Nov 19, 2002 8.158 8.372 8.122 8.204 50,087 +0.03(+0.38%)
Nov 18, 2002 8.197 8.353 8.119 8.173 45,091 -0.05(-0.66%)
Nov 15, 2002 8.325 8.325 8.228 8.228 29,207 -0.10(-1.17%)
Nov 14, 2002 8.033 8.337 8.005 8.325 47,525 +0.29(+3.64%)
Nov 13, 2002 8.130 8.193 7.955 8.033 44,451 -0.10(-1.25%)
Nov 12, 2002 8.099 8.329 8.033 8.134 38,942 +0.09(+1.17%)
Nov 11, 2002 8.119 8.197 8.041 8.041 49,318 -0.15(-1.81%)
Nov 08, 2002 8.567 8.649 8.138 8.189 35,355 -0.40(-4.64%)
Nov 07, 2002 8.821 8.821 8.482 8.587 57,773 -0.25(-2.87%)
Nov 06, 2002 8.606 8.860 8.587 8.841 63,281 +0.25(+2.95%)
Nov 05, 2002 8.704 8.767 8.458 8.587 48,037 -0.14(-1.57%)
Nov 04, 2002 8.587 8.765 8.489 8.724 114,266 +0.18(+2.05%)
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.