Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 19.02 19.31 18.84 19.18 407,700 +0.16(+0.84%)
Jan 28, 2005 19.32 19.35 18.87 19.02 163,600 -0.17(-0.86%)
Jan 27, 2005 19.39 19.49 18.95 19.19 206,400 -0.11(-0.57%)
Jan 26, 2005 19.27 19.42 18.91 19.30 143,100 +0.11(+0.60%)
Jan 25, 2005 19.08 19.64 19.08 19.18 236,900 +0.13(+0.68%)
Jan 24, 2005 19.00 19.20 18.90 19.05 443,200 +0.01(+0.08%)
Jan 21, 2005 18.51 19.12 18.50 19.04 231,200 +0.50(+2.70%)
Jan 20, 2005 18.25 18.71 18.18 18.54 209,100 +0.24(+1.28%)
Jan 19, 2005 18.50 18.75 18.27 18.30 127,800 -0.26(-1.40%)
Jan 18, 2005 18.44 18.67 18.16 18.57 209,500 +0.13(+0.71%)
Jan 14, 2005 18.38 18.73 18.34 18.43 208,100 +0.18(+1.01%)
Jan 13, 2005 18.30 18.62 18.07 18.25 151,800 -0.05(-0.25%)
Jan 12, 2005 18.15 18.33 17.91 18.30 128,500 +0.15(+0.83%)
Jan 11, 2005 18.40 18.41 17.95 18.14 283,300 -0.40(-2.18%)
Jan 10, 2005 18.20 18.71 18.20 18.55 185,400 +0.31(+1.70%)
Jan 07, 2005 18.75 18.92 18.24 18.24 202,400 -0.39(-2.07%)
Jan 06, 2005 18.70 18.80 18.43 18.62 178,500 -0.08(-0.40%)
Jan 05, 2005 18.76 18.92 18.57 18.70 352,100 -0.08(-0.45%)
Jan 04, 2005 18.97 19.20 18.67 18.79 190,000 -0.23(-1.21%)
Jan 03, 2005 19.40 19.67 18.94 19.01 194,300 -0.47(-2.39%)
Dec 31, 2004 19.36 19.69 19.36 19.48 95,300 +0.09(+0.49%)
Dec 30, 2004 19.28 19.50 19.08 19.39 167,600 -0.11(-0.56%)
Dec 29, 2004 19.86 19.86 19.48 19.50 118,200 -0.32(-1.64%)
Dec 28, 2004 19.60 19.90 19.60 19.82 89,600 +0.39(+2.01%)
Dec 27, 2004 19.88 19.92 19.39 19.43 93,700 -0.37(-1.87%)
Dec 23, 2004 19.73 20.03 19.73 19.80 67,300 +0.04(+0.18%)
Dec 22, 2004 20.07 20.20 19.53 19.76 167,000 -0.24(-1.20%)
Dec 21, 2004 19.45 20.04 19.44 20.00 332,200 +0.55(+2.85%)
Dec 20, 2004 19.35 19.62 19.30 19.45 170,900 +0.15(+0.78%)
Dec 17, 2004 19.25 19.39 19.08 19.30 149,200 +0.05(+0.26%)
Dec 16, 2004 19.45 19.54 19.04 19.25 178,400 -0.22(-1.13%)
Dec 15, 2004 18.89 19.47 18.83 19.47 186,900 +0.71(+3.76%)
Dec 14, 2004 18.75 19.05 18.50 18.76 299,900 -0.56(-2.90%)
Dec 13, 2004 19.14 19.43 19.11 19.33 185,200 +0.21(+1.13%)
Dec 10, 2004 18.85 19.27 18.74 19.11 161,700 +0.30(+1.59%)
Dec 09, 2004 18.85 18.92 18.56 18.81 155,200 -0.08(-0.42%)
Dec 08, 2004 19.00 19.02 18.57 18.89 189,400 -0.15(-0.79%)
Dec 07, 2004 19.77 19.77 19.04 19.04 265,500 -0.71(-3.59%)
Dec 06, 2004 20.29 20.30 19.67 19.75 241,200 -0.57(-2.78%)
Dec 03, 2004 20.08 20.38 19.93 20.32 184,900 +0.20(+1.02%)
Dec 02, 2004 20.17 20.17 19.50 20.11 325,600 -0.13(-0.67%)
Dec 01, 2004 20.06 20.45 19.91 20.25 216,900 +0.29(+1.45%)
Nov 30, 2004 20.38 20.67 19.95 19.95 249,100 -0.43(-2.11%)
Nov 29, 2004 20.45 20.62 19.92 20.39 203,600 +0.01(+0.02%)
Nov 26, 2004 20.14 20.60 20.14 20.38 213,400 +0.42(+2.10%)
Nov 24, 2004 19.74 20.19 19.74 19.96 154,400 +0.18(+0.94%)
Nov 23, 2004 20.01 20.01 19.43 19.77 232,300 -0.23(-1.15%)
Nov 22, 2004 19.20 20.02 19.18 20.00 220,100 +0.79(+4.08%)
Nov 19, 2004 19.30 19.54 19.14 19.22 179,800 -0.12(-0.65%)
Nov 18, 2004 19.50 19.54 19.11 19.34 195,900 -0.16(-0.82%)
Nov 17, 2004 19.48 19.85 19.24 19.50 141,400 +0.23(+1.19%)
Nov 16, 2004 19.30 19.45 19.14 19.27 195,500 -0.02(-0.10%)
Nov 15, 2004 19.38 19.39 18.90 19.30 225,700 -0.00(-0.03%)
Nov 12, 2004 18.88 19.39 18.77 19.30 182,300 +0.50(+2.66%)
Nov 11, 2004 18.61 18.84 18.45 18.80 158,600 +0.19(+1.02%)
Nov 10, 2004 18.61 19.04 18.42 18.61 172,600 -0.00(-0.03%)
Nov 09, 2004 18.38 18.84 18.31 18.61 123,300 +0.24(+1.31%)
Nov 08, 2004 18.45 18.61 18.16 18.38 169,400 +0.05(+0.27%)
Nov 05, 2004 18.49 18.70 18.24 18.33 160,400 -0.14(-0.79%)
Nov 04, 2004 18.15 18.49 18.00 18.47 203,300 +0.26(+1.46%)
Nov 03, 2004 18.00 18.37 17.92 18.20 303,800 +0.48(+2.71%)
Nov 02, 2004 17.43 17.92 17.38 17.73 396,700 +0.62(+3.62%)
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.