Reliance Steel & Aluminum Company (NY: RS )

154.74 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.05 11.29 10.99 11.10 147,300 -0.02(-0.22%)
Sep 29, 2003 10.76 11.12 10.73 11.12 90,900 +0.41(+3.83%)
Sep 26, 2003 11.06 11.06 10.71 10.71 67,100 -0.29(-2.64%)
Sep 25, 2003 11.25 11.32 10.96 11.00 72,500 -0.28(-2.44%)
Sep 24, 2003 11.49 11.54 11.35 11.28 66,400 -0.24(-2.08%)
Sep 23, 2003 11.46 11.53 11.45 11.52 73,300 +0.14(+1.23%)
Sep 22, 2003 11.54 11.54 11.18 11.38 65,900 -0.16(-1.43%)
Sep 19, 2003 11.46 11.61 11.46 11.54 109,700 +0.03(+0.26%)
Sep 18, 2003 11.44 11.54 11.43 11.51 92,400 +0.07(+0.66%)
Sep 17, 2003 11.49 11.50 11.37 11.44 45,100 -0.10(-0.91%)
Sep 16, 2003 11.47 11.55 11.40 11.54 78,000 +0.18(+1.63%)
Sep 15, 2003 11.47 11.50 11.34 11.36 36,200 -0.07(-0.66%)
Sep 12, 2003 11.46 11.56 11.34 11.43 49,400 -0.04(-0.31%)
Sep 11, 2003 11.45 11.51 11.38 11.46 60,500 +0.05(+0.44%)
Sep 10, 2003 11.50 11.50 11.33 11.41 83,000 +0.01(+0.09%)
Sep 09, 2003 11.69 11.69 11.40 11.40 38,100 -0.22(-1.89%)
Sep 08, 2003 11.61 11.75 11.55 11.62 100,200 +0.02(+0.13%)
Sep 05, 2003 11.55 11.70 11.54 11.61 115,000 +0.07(+0.61%)
Sep 04, 2003 11.59 11.60 11.40 11.54 76,300 -0.04(-0.30%)
Sep 03, 2003 11.57 11.66 11.55 11.57 146,100 +0.02(+0.22%)
Sep 02, 2003 11.54 11.65 11.45 11.55 367,400 +0.02(+0.13%)
Aug 29, 2003 11.48 11.62 11.48 11.54 81,500 +0.03(+0.22%)
Aug 28, 2003 11.48 11.54 11.25 11.51 69,800 +0.04(+0.31%)
Aug 27, 2003 11.47 11.51 11.44 11.47 58,700 -0.03(-0.22%)
Aug 26, 2003 11.32 11.50 11.14 11.50 164,700 +0.15(+1.32%)
Aug 25, 2003 11.40 11.40 11.20 11.35 45,900 -0.08(-0.66%)
Aug 22, 2003 11.47 11.50 11.35 11.43 45,500 -0.12(-1.04%)
Aug 21, 2003 11.50 11.57 11.45 11.54 280,400 +0.04(+0.39%)
Aug 20, 2003 11.80 11.80 11.46 11.50 129,300 -0.34(-2.87%)
Aug 19, 2003 11.74 11.90 11.74 11.84 120,000 +0.12(+0.98%)
Aug 18, 2003 11.57 11.80 11.55 11.72 80,800 +0.19(+1.65%)
Aug 15, 2003 11.55 11.55 11.50 11.54 28,700 -0.02(-0.13%)
Aug 14, 2003 11.50 11.61 11.47 11.55 107,500 +0.01(+0.09%)
Aug 13, 2003 11.54 11.78 11.47 11.54 184,700 -0.11(-0.90%)
Aug 12, 2003 11.04 11.64 11.04 11.64 84,600 +0.53(+4.77%)
Aug 11, 2003 10.79 11.13 10.79 11.12 75,000 +0.35(+3.20%)
Aug 08, 2003 10.75 10.80 10.68 10.77 77,200 +0.08(+0.80%)
Aug 07, 2003 10.78 10.79 10.65 10.69 96,200 -0.09(-0.84%)
Aug 06, 2003 10.89 10.89 10.76 10.78 39,300 -0.06(-0.60%)
Aug 05, 2003 11.01 11.04 10.83 10.84 61,700 -0.16(-1.45%)
Aug 04, 2003 11.21 11.21 11.00 11.00 100,500 -0.21(-1.87%)
Aug 01, 2003 11.20 11.31 11.01 11.21 96,200 +0.01(+0.09%)
Jul 31, 2003 11.25 11.25 11.03 11.20 74,200 -0.05(-0.44%)
Jul 30, 2003 10.94 11.25 10.75 11.25 122,200 +0.27(+2.41%)
Jul 29, 2003 10.75 10.98 10.62 10.98 75,900 +0.27(+2.52%)
Jul 28, 2003 10.53 10.82 10.53 10.71 59,900 +0.19(+1.81%)
Jul 25, 2003 10.45 10.62 10.39 10.53 73,400 +0.11(+1.06%)
Jul 24, 2003 10.30 10.66 10.30 10.41 92,000 +0.11(+1.07%)
Jul 23, 2003 10.44 10.47 10.20 10.30 45,400 -0.12(-1.10%)
Jul 22, 2003 10.15 10.43 10.08 10.42 88,900 +0.27(+2.61%)
Jul 21, 2003 10.34 10.35 10.08 10.15 107,400 -0.24(-2.31%)
Jul 18, 2003 10.05 10.44 10.04 10.39 136,000 +0.41(+4.16%)
Jul 17, 2003 10.00 10.09 9.870 9.980 138,200 +0.12(+1.17%)
Jul 16, 2003 10.53 10.75 9.850 9.865 140,000 -0.66(-6.27%)
Jul 15, 2003 10.75 10.80 10.53 10.53 46,800 -0.22(-2.09%)
Jul 14, 2003 10.68 10.95 10.66 10.75 34,100 +0.13(+1.22%)
Jul 11, 2003 10.46 10.73 10.40 10.62 34,300 +0.16(+1.53%)
Jul 10, 2003 10.64 10.70 10.44 10.46 56,200 -0.24(-2.24%)
Jul 09, 2003 10.55 10.70 10.39 10.70 53,000 +0.17(+1.66%)
Jul 08, 2003 10.15 10.54 10.15 10.53 115,400 +0.38(+3.69%)
Jul 07, 2003 10.20 10.51 10.11 10.15 123,600 +0.02(+0.15%)
Jul 03, 2003 10.20 10.21 10.13 10.13 34,700 -0.09(-0.88%)
Jul 02, 2003 10.15 10.30 10.12 10.22 76,900 +0.11(+1.04%)
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.