Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 13.92 14.32 13.76 14.28 167,940 +0.34(+2.44%)
May 27, 2004 14.17 14.25 13.82 13.94 301,806 -0.11(-0.75%)
May 26, 2004 14.26 14.34 13.95 14.05 181,134 -0.20(-1.40%)
May 25, 2004 13.86 14.38 13.79 14.25 335,240 +0.68(+4.98%)
May 24, 2004 13.62 13.76 13.48 13.57 261,454 +0.02(+0.17%)
May 21, 2004 13.50 13.63 13.33 13.55 203,296 +0.18(+1.34%)
May 20, 2004 13.21 13.49 13.06 13.37 317,178 +0.08(+0.62%)
May 19, 2004 13.39 13.60 13.08 13.29 404,927 +0.02(+0.15%)
May 18, 2004 12.51 13.27 12.51 13.27 238,908 +0.79(+6.35%)
May 17, 2004 12.74 12.86 12.40 12.47 164,994 -0.30(-2.35%)
May 14, 2004 12.77 13.08 12.69 12.78 274,776 -0.12(-0.94%)
May 13, 2004 13.17 13.22 12.72 12.90 306,802 -0.37(-2.82%)
May 12, 2004 13.07 13.27 12.79 13.27 382,894 +0.29(+2.26%)
May 11, 2004 12.98 13.07 12.82 12.98 511,763 +0.22(+1.71%)
May 10, 2004 12.53 13.09 12.50 12.76 451,940 +0.23(+1.87%)
May 07, 2004 13.49 13.76 12.52 12.53 250,181 -1.00(-7.41%)
May 06, 2004 13.74 13.74 13.36 13.53 226,354 -0.20(-1.48%)
May 05, 2004 13.84 13.98 13.72 13.73 228,532 +0.03(+0.23%)
May 04, 2004 13.61 14.03 13.24 13.70 262,735 +0.09(+0.63%)
May 03, 2004 12.96 13.73 12.76 13.61 506,511 +0.73(+5.63%)
Apr 30, 2004 13.02 13.17 12.72 12.89 292,967 -0.23(-1.75%)
Apr 29, 2004 13.15 13.32 13.01 13.12 424,398 -0.28(-2.07%)
Apr 28, 2004 14.13 14.13 13.20 13.40 499,978 -0.73(-5.19%)
Apr 27, 2004 14.29 14.40 13.90 14.13 276,954 -0.11(-0.77%)
Apr 26, 2004 14.48 14.80 14.18 14.24 214,313 -0.22(-1.51%)
Apr 23, 2004 14.42 14.48 14.25 14.46 289,892 +0.07(+0.52%)
Apr 22, 2004 14.17 14.54 14.04 14.38 415,303 +0.41(+2.90%)
Apr 21, 2004 14.48 14.50 13.61 13.98 503,309 -0.50(-3.43%)
Apr 20, 2004 14.41 14.60 14.33 14.47 468,209 +0.11(+0.79%)
Apr 19, 2004 14.73 14.93 14.28 14.36 583,628 -0.04(-0.30%)
Apr 16, 2004 13.90 14.59 13.78 14.40 733,763 +0.74(+5.40%)
Apr 15, 2004 14.05 14.05 13.42 13.66 503,565 +0.57(+4.35%)
Apr 14, 2004 13.20 13.46 13.07 13.10 188,308 -0.11(-0.80%)
Apr 13, 2004 13.99 14.00 13.09 13.20 147,444 -0.85(-6.06%)
Apr 12, 2004 13.77 14.05 13.70 14.05 116,956 +0.38(+2.77%)
Apr 08, 2004 14.08 14.12 13.63 13.67 171,911 -0.34(-2.42%)
Apr 07, 2004 14.04 14.08 13.78 14.01 155,899 -0.02(-0.17%)
Apr 06, 2004 14.05 14.20 13.98 14.04 368,674 -0.05(-0.36%)
Apr 05, 2004 14.07 14.13 13.91 14.09 241,214 +0.09(+0.67%)
Apr 02, 2004 13.66 14.04 13.56 13.99 368,162 +0.50(+3.70%)
Apr 01, 2004 13.93 14.02 13.15 13.49 875,314 -0.23(-1.65%)
Mar 31, 2004 14.05 14.05 13.47 13.72 302,959 -0.31(-2.23%)
Mar 30, 2004 13.56 14.10 13.56 14.03 297,322 +0.47(+3.48%)
Mar 29, 2004 13.25 13.60 13.25 13.56 246,850 +0.40(+3.06%)
Mar 26, 2004 12.53 13.27 12.51 13.16 210,085 +0.63(+5.02%)
Mar 25, 2004 12.28 12.59 12.26 12.53 217,003 +0.28(+2.26%)
Mar 24, 2004 12.69 12.98 12.12 12.25 857,764 +0.33(+2.75%)
Mar 23, 2004 12.08 12.10 11.83 11.92 331,269 +0.21(+1.83%)
Mar 22, 2004 12.49 12.53 11.62 11.71 177,035 -0.69(-5.60%)
Mar 19, 2004 12.59 12.86 12.21 12.40 256,842 +0.62(+5.30%)
Mar 18, 2004 11.90 11.97 11.66 11.78 177,420 -0.20(-1.63%)
Mar 17, 2004 11.58 12.04 11.57 11.97 143,601 +0.52(+4.50%)
Mar 16, 2004 11.58 11.85 11.42 11.46 144,369 -0.03(-0.24%)
Mar 15, 2004 12.07 12.09 11.42 11.49 164,738 -0.53(-4.39%)
Mar 12, 2004 11.58 12.01 11.42 12.01 232,759 +0.43(+3.74%)
Mar 11, 2004 11.79 12.32 11.58 11.58 153,849 -0.20(-1.72%)
Mar 10, 2004 12.26 12.31 11.78 11.78 126,179 -0.53(-4.28%)
Mar 09, 2004 12.44 12.46 12.18 12.31 123,617 -0.05(-0.44%)
Mar 08, 2004 12.60 12.60 12.33 12.37 130,278 -0.19(-1.52%)
Mar 05, 2004 12.33 12.61 12.26 12.56 89,926 +0.23(+1.87%)
Mar 04, 2004 12.29 12.33 12.10 12.33 160,382 +0.13(+1.06%)
Mar 03, 2004 12.42 12.42 12.10 12.20 260,941 -0.22(-1.79%)
Mar 02, 2004 12.59 12.74 12.41 12.42 230,838 -0.18(-1.46%)
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.