Reliance Steel & Aluminum Company (NY: RS )

172.44 USD +4.61 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.96 17.18 16.81 17.16 300,900 +0.22(+1.30%)
Oct 28, 2004 17.46 17.47 16.81 16.94 496,400 -1.06(-5.89%)
Oct 27, 2004 17.96 18.50 17.64 18.00 350,500 +0.12(+0.70%)
Oct 26, 2004 17.60 17.89 17.33 17.88 395,400 +0.42(+2.44%)
Oct 25, 2004 18.11 18.17 17.33 17.45 430,200 +0.19(+1.10%)
Oct 22, 2004 17.39 17.59 17.25 17.26 194,100 -0.11(-0.66%)
Oct 21, 2004 17.00 17.38 16.59 17.38 282,000 +0.25(+1.46%)
Oct 20, 2004 16.88 17.45 16.86 17.12 248,400 +0.26(+1.57%)
Oct 19, 2004 17.90 18.12 16.54 16.86 422,400 -0.91(-5.15%)
Oct 18, 2004 17.84 18.05 17.58 17.77 244,400 -0.16(-0.86%)
Oct 15, 2004 17.98 18.14 17.91 17.93 179,100 +0.01(+0.06%)
Oct 14, 2004 18.08 18.17 17.70 17.92 182,500 -0.11(-0.64%)
Oct 13, 2004 19.56 19.57 17.70 18.04 531,100 -1.52(-7.80%)
Oct 12, 2004 19.75 19.75 19.24 19.56 126,100 -0.19(-0.94%)
Oct 11, 2004 20.00 20.06 19.67 19.75 150,500 -0.13(-0.65%)
Oct 08, 2004 20.02 20.36 19.83 19.88 220,100 -0.24(-1.17%)
Oct 07, 2004 20.95 20.95 20.11 20.11 174,000 -0.84(-4.01%)
Oct 06, 2004 20.42 20.95 20.42 20.95 156,500 +0.48(+2.32%)
Oct 05, 2004 20.55 20.69 20.36 20.48 193,000 +0.00(+0.00%)
Oct 04, 2004 20.14 20.61 20.11 20.48 207,600 +0.33(+1.64%)
Oct 01, 2004 20.00 20.16 19.90 20.14 184,700 +0.29(+1.49%)
Sep 30, 2004 19.49 20.02 19.45 19.85 168,800 +0.39(+1.98%)
Sep 29, 2004 19.92 19.92 19.30 19.46 171,900 -0.49(-2.46%)
Sep 28, 2004 19.00 19.98 19.00 19.95 297,500 +1.00(+5.30%)
Sep 27, 2004 18.57 19.17 18.57 18.95 248,700 +0.36(+1.94%)
Sep 24, 2004 18.39 18.82 18.39 18.59 95,800 +0.20(+1.12%)
Sep 23, 2004 18.64 18.66 18.30 18.39 161,000 -0.25(-1.37%)
Sep 22, 2004 19.02 19.02 18.60 18.64 222,400 -0.48(-2.48%)
Sep 21, 2004 19.09 19.23 18.77 19.11 184,900 -0.02(-0.10%)
Sep 20, 2004 18.80 19.36 18.79 19.14 184,500 -0.24(-1.24%)
Sep 17, 2004 19.45 19.54 19.18 19.38 215,500 +0.05(+0.26%)
Sep 16, 2004 19.43 19.67 19.30 19.33 213,500 -0.03(-0.15%)
Sep 15, 2004 19.70 19.77 19.25 19.36 266,600 -0.34(-1.73%)
Sep 14, 2004 20.26 20.26 19.61 19.70 174,300 -0.64(-3.17%)
Sep 13, 2004 20.21 20.54 20.20 20.34 106,600 +0.19(+0.94%)
Sep 10, 2004 20.32 20.32 20.06 20.15 181,400 -0.22(-1.08%)
Sep 09, 2004 20.02 20.48 19.84 20.37 231,600 +0.69(+3.51%)
Sep 08, 2004 19.94 20.14 19.64 19.68 132,000 -0.21(-1.08%)
Sep 07, 2004 19.42 20.04 19.42 19.89 141,400 +0.47(+2.42%)
Sep 03, 2004 19.64 19.75 19.42 19.42 123,400 -0.21(-1.09%)
Sep 02, 2004 19.05 19.64 18.98 19.64 191,800 +0.64(+3.40%)
Sep 01, 2004 19.00 19.15 18.80 19.00 128,400 +0.03(+0.16%)
Aug 31, 2004 18.98 19.01 18.71 18.96 142,000 +0.04(+0.24%)
Aug 30, 2004 19.09 19.21 18.91 18.92 122,700 -0.25(-1.28%)
Aug 27, 2004 18.82 19.17 18.79 19.17 89,200 +0.30(+1.56%)
Aug 26, 2004 19.04 19.05 18.70 18.87 92,600 -0.17(-0.89%)
Aug 25, 2004 18.76 19.04 18.54 19.04 117,500 +0.18(+0.95%)
Aug 24, 2004 18.83 19.12 18.64 18.86 124,100 +0.09(+0.45%)
Aug 23, 2004 19.20 19.21 18.66 18.77 185,000 -0.30(-1.55%)
Aug 20, 2004 18.89 19.14 18.85 19.07 189,200 +0.16(+0.87%)
Aug 19, 2004 19.18 19.25 18.85 18.91 160,700 -0.27(-1.43%)
Aug 18, 2004 18.97 19.25 18.84 19.18 115,800 +0.11(+0.58%)
Aug 17, 2004 19.32 19.36 19.00 19.07 99,500 -0.12(-0.65%)
Aug 16, 2004 18.75 19.31 18.75 19.20 111,300 +0.45(+2.37%)
Aug 13, 2004 18.61 19.00 18.61 18.75 122,900 +0.21(+1.16%)
Aug 12, 2004 19.14 19.14 18.48 18.54 138,800 -0.73(-3.76%)
Aug 11, 2004 18.98 19.46 18.69 19.26 317,300 +0.16(+0.81%)
Aug 10, 2004 18.24 19.12 18.24 19.11 226,700 +0.94(+5.17%)
Aug 09, 2004 18.21 18.45 18.08 18.17 192,700 -0.05(-0.30%)
Aug 06, 2004 18.80 18.81 18.15 18.22 277,800 -0.71(-3.78%)
Aug 05, 2004 19.34 19.39 18.93 18.93 177,000 -0.36(-1.84%)
Aug 04, 2004 19.56 19.56 19.25 19.29 224,900 -0.22(-1.15%)
Aug 03, 2004 20.00 20.08 19.51 19.51 278,200 -0.75(-3.68%)
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.