Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.24 +1.36 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.855 5.913 5.663 5.894 136,811 +0.04(+0.67%)
Mar 28, 2003 5.972 5.991 5.855 5.855 105,811 -0.07(-1.19%)
Mar 27, 2003 6.042 6.046 5.925 5.925 170,246 -0.12(-2.06%)
Mar 26, 2003 6.288 6.288 6.042 6.050 211,110 -0.24(-3.79%)
Mar 25, 2003 6.026 6.315 6.026 6.288 104,786 +0.23(+3.87%)
Mar 24, 2003 6.495 6.495 6.050 6.054 92,104 -0.54(-8.17%)
Mar 21, 2003 5.972 6.592 5.913 6.592 184,337 +0.59(+9.75%)
Mar 20, 2003 6.011 6.120 5.851 6.007 51,880 -0.04(-0.71%)
Mar 19, 2003 5.991 6.128 5.972 6.050 63,281 +0.06(+0.98%)
Mar 18, 2003 5.948 6.058 5.913 5.991 64,562 -0.01(-0.13%)
Mar 17, 2003 5.543 5.999 5.543 5.999 84,034 +0.48(+8.70%)
Mar 14, 2003 5.503 5.601 5.484 5.519 45,860 +0.04(+0.78%)
Mar 13, 2003 5.261 5.488 5.133 5.476 258,251 +0.21(+4.08%)
Mar 12, 2003 5.441 5.441 5.261 5.261 136,043 -0.19(-3.44%)
Mar 11, 2003 5.667 5.777 5.414 5.449 109,014 -0.22(-3.86%)
Mar 10, 2003 5.894 5.894 5.663 5.667 84,162 -0.25(-4.16%)
Mar 07, 2003 5.738 6.108 5.738 5.913 152,952 +0.14(+2.36%)
Mar 06, 2003 5.855 5.882 5.640 5.777 52,905 -0.17(-2.89%)
Mar 05, 2003 5.933 5.972 5.855 5.948 112,857 -0.00(-0.07%)
Mar 04, 2003 5.952 6.050 5.905 5.952 102,096 -0.21(-3.48%)
Mar 03, 2003 6.362 6.421 6.097 6.167 67,893 -0.21(-3.36%)
Feb 28, 2003 6.362 6.397 6.339 6.382 104,146 +0.09(+1.36%)
Feb 27, 2003 6.226 6.296 6.140 6.296 129,766 +0.13(+2.09%)
Feb 26, 2003 6.304 6.339 6.136 6.167 75,707 -0.11(-1.80%)
Feb 25, 2003 6.284 6.296 6.147 6.280 53,674 +0.02(+0.25%)
Feb 24, 2003 6.382 6.382 6.171 6.265 58,542 -0.14(-2.13%)
Feb 21, 2003 6.284 6.417 6.147 6.401 43,810 +0.10(+1.61%)
Feb 20, 2003 6.245 6.343 6.128 6.300 52,777 +0.05(+0.87%)
Feb 19, 2003 6.401 6.401 6.132 6.245 105,811 -0.12(-1.84%)
Feb 18, 2003 6.050 6.362 6.011 6.362 128,101 +0.33(+5.43%)
Feb 14, 2003 6.089 6.128 5.972 6.034 163,585 -0.05(-0.77%)
Feb 13, 2003 6.069 6.105 5.991 6.081 132,840 +0.01(+0.13%)
Feb 12, 2003 6.210 6.210 6.011 6.073 169,349 -0.13(-2.14%)
Feb 11, 2003 6.596 6.596 6.155 6.206 258,379 -0.33(-5.07%)
Feb 10, 2003 6.952 6.952 5.921 6.538 348,947 -0.41(-5.95%)
Feb 07, 2003 7.006 7.045 6.717 6.952 79,806 -0.00(-0.06%)
Feb 06, 2003 7.104 7.158 6.877 6.955 51,496 -0.04(-0.61%)
Feb 05, 2003 7.026 7.123 6.916 6.998 96,972 -0.07(-0.94%)
Feb 04, 2003 7.357 7.357 7.034 7.065 194,457 -0.32(-4.28%)
Feb 03, 2003 7.377 7.478 7.221 7.381 36,124 +0.00(+0.05%)
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%)
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.