Reliance Steel & Aluminum Company (NY: RS )

157.15 USD -1.59 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 10.35 10.35 10.11 10.12 59,600 -0.23(-2.22%)
Jun 30, 2003 10.45 10.46 10.25 10.35 75,400 -0.10(-0.91%)
Jun 27, 2003 10.62 10.72 10.42 10.45 63,800 -0.18(-1.69%)
Jun 26, 2003 10.28 10.68 10.25 10.62 95,700 +0.37(+3.61%)
Jun 25, 2003 10.38 10.38 10.19 10.26 91,600 -0.18(-1.72%)
Jun 24, 2003 10.35 10.50 10.30 10.44 25,800 +0.06(+0.58%)
Jun 23, 2003 10.56 10.57 10.26 10.38 35,000 -0.19(-1.75%)
Jun 20, 2003 10.54 10.64 10.46 10.56 33,900 +0.06(+0.57%)
Jun 19, 2003 10.50 10.70 10.46 10.50 35,400 -0.07(-0.71%)
Jun 18, 2003 10.26 10.58 10.26 10.57 28,000 +0.29(+2.82%)
Jun 17, 2003 10.40 10.40 10.22 10.29 29,900 -0.07(-0.72%)
Jun 16, 2003 10.11 10.36 10.11 10.36 25,900 +0.26(+2.57%)
Jun 13, 2003 10.47 10.47 10.08 10.10 30,400 -0.25(-2.42%)
Jun 12, 2003 10.05 10.35 10.00 10.35 26,500 +0.30(+2.99%)
Jun 11, 2003 9.815 10.18 9.725 10.05 63,800 +0.24(+2.39%)
Jun 10, 2003 9.750 9.825 9.580 9.815 54,000 -0.01(-0.10%)
Jun 09, 2003 10.00 10.02 9.780 9.825 28,600 -0.23(-2.24%)
Jun 06, 2003 10.03 10.25 10.03 10.05 24,100 +0.05(+0.50%)
Jun 05, 2003 10.03 10.06 9.990 10.00 71,200 +0.01(+0.05%)
Jun 04, 2003 9.880 10.24 9.870 9.995 44,400 +0.11(+1.16%)
Jun 03, 2003 9.950 9.955 9.790 9.880 44,700 -0.12(-1.20%)
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.