Reliance Steel & Aluminum Company (NY: RS )

167.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 19.79 20.35 19.75 20.26 224,800 +0.35(+1.76%)
Jul 30, 2004 19.65 20.01 19.65 19.91 134,100 +0.21(+1.04%)
Jul 29, 2004 19.51 19.83 19.32 19.70 134,700 +0.20(+1.03%)
Jul 28, 2004 19.46 19.68 19.32 19.50 209,400 +0.00(+0.03%)
Jul 27, 2004 18.76 19.58 18.76 19.50 302,300 +0.62(+3.28%)
Jul 26, 2004 18.80 18.98 18.68 18.88 296,400 +0.30(+1.59%)
Jul 23, 2004 19.11 19.11 18.49 18.58 420,700 -0.53(-2.75%)
Jul 22, 2004 19.26 19.40 18.67 19.11 436,700 -0.15(-0.80%)
Jul 21, 2004 20.41 20.41 19.20 19.26 423,600 -1.14(-5.59%)
Jul 20, 2004 20.11 20.43 19.81 20.41 448,000 +0.29(+1.44%)
Jul 19, 2004 20.46 20.50 20.10 20.11 259,000 -0.38(-1.85%)
Jul 16, 2004 20.65 20.80 20.42 20.50 377,800 -0.00(-0.02%)
Jul 15, 2004 21.24 21.38 20.16 20.50 476,000 -0.31(-1.49%)
Jul 14, 2004 20.95 21.08 20.65 20.81 301,800 -0.14(-0.64%)
Jul 13, 2004 20.65 20.95 20.60 20.95 213,000 +0.42(+2.05%)
Jul 12, 2004 20.70 20.80 20.43 20.52 167,400 -0.13(-0.63%)
Jul 09, 2004 20.32 20.82 20.24 20.66 165,000 +0.34(+1.65%)
Jul 08, 2004 20.50 20.69 20.30 20.32 270,800 -0.37(-1.79%)
Jul 07, 2004 20.22 21.01 20.01 20.69 270,500 +0.68(+3.40%)
Jul 06, 2004 19.89 20.55 19.84 20.01 220,600 +0.21(+1.04%)
Jul 02, 2004 19.80 19.98 19.65 19.80 102,600 +0.02(+0.13%)
Jul 01, 2004 20.17 20.20 19.63 19.78 144,200 -0.38(-1.88%)
Jun 30, 2004 20.15 20.30 19.79 20.16 180,500 +0.21(+1.05%)
Jun 29, 2004 19.73 20.30 19.73 19.95 227,800 +0.26(+1.29%)
Jun 28, 2004 19.90 20.05 19.54 19.70 185,500 -0.08(-0.40%)
Jun 25, 2004 19.75 20.17 19.58 19.77 496,800 +0.17(+0.89%)
Jun 24, 2004 19.41 19.95 19.14 19.60 562,200 +0.18(+0.90%)
Jun 23, 2004 18.58 19.50 18.58 19.42 210,100 +0.84(+4.55%)
Jun 22, 2004 18.54 18.67 18.00 18.58 331,300 +0.30(+1.64%)
Jun 21, 2004 18.69 18.70 18.21 18.28 154,600 -0.46(-2.45%)
Jun 18, 2004 18.74 18.92 18.51 18.74 237,800 +0.00(+0.00%)
Jun 17, 2004 18.30 19.00 18.07 18.74 340,500 +0.37(+2.01%)
Jun 16, 2004 18.23 18.43 17.93 18.37 144,200 +0.23(+1.27%)
Jun 15, 2004 17.89 18.29 17.84 18.14 197,100 +0.70(+4.04%)
Jun 14, 2004 17.91 17.91 17.40 17.43 134,000 -0.48(-2.65%)
Jun 10, 2004 17.80 18.17 17.80 17.91 199,100 +0.10(+0.56%)
Jun 09, 2004 18.15 18.15 17.69 17.81 186,300 -0.42(-2.28%)
Jun 08, 2004 18.29 18.30 18.04 18.23 161,300 -0.18(-0.98%)
Jun 07, 2004 17.67 18.50 17.62 18.41 159,200 +0.77(+4.34%)
Jun 04, 2004 17.75 17.80 17.54 17.64 136,000 +0.07(+0.43%)
Jun 03, 2004 18.10 18.10 17.57 17.57 118,800 -0.55(-3.01%)
Jun 02, 2004 18.20 18.25 17.93 18.11 143,000 -0.00(-0.03%)
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.