Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

169.74 -1.33 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.25 28.95 27.93 28.51 430,900 +0.84(+3.04%)
Oct 28, 2005 26.98 27.88 26.82 27.67 206,100 +0.79(+2.94%)
Oct 27, 2005 27.45 27.45 26.73 26.88 193,000 -0.56(-2.04%)
Oct 26, 2005 27.71 28.30 27.36 27.44 328,900 +0.00(+0.00%)
Oct 25, 2005 27.73 28.07 27.00 27.44 570,100 -0.10(-0.36%)
Oct 24, 2005 26.29 27.60 26.14 27.54 453,100 +1.40(+5.38%)
Oct 21, 2005 24.80 26.64 24.80 26.14 433,100 +1.41(+5.70%)
Oct 20, 2005 26.80 26.96 24.33 24.73 740,900 -0.77(-3.04%)
Oct 19, 2005 24.50 25.50 23.59 25.50 481,100 +0.93(+3.76%)
Oct 18, 2005 25.20 25.21 24.46 24.57 262,400 -0.63(-2.50%)
Oct 17, 2005 25.17 25.36 25.00 25.20 206,900 +0.23(+0.94%)
Oct 14, 2005 25.07 25.30 24.50 24.97 193,900 +0.08(+0.32%)
Oct 13, 2005 24.91 25.00 24.30 24.89 322,400 -0.04(-0.18%)
Oct 12, 2005 25.61 25.61 24.32 24.93 340,100 -0.68(-2.64%)
Oct 11, 2005 25.52 25.93 25.48 25.61 206,000 +0.16(+0.63%)
Oct 10, 2005 25.98 26.41 25.40 25.45 327,400 -0.14(-0.55%)
Oct 07, 2005 25.29 26.05 25.21 25.59 222,800 +0.34(+1.33%)
Oct 06, 2005 25.64 25.82 24.73 25.25 316,400 -0.30(-1.19%)
Oct 05, 2005 26.34 26.34 25.39 25.56 394,800 -0.78(-2.94%)
Oct 04, 2005 26.59 26.69 26.07 26.34 170,800 -0.25(-0.94%)
Oct 03, 2005 26.50 26.82 26.40 26.59 188,100 +0.12(+0.45%)
Sep 30, 2005 26.08 26.60 25.89 26.46 280,500 +0.39(+1.48%)
Sep 29, 2005 25.71 26.09 25.68 26.08 166,600 +0.37(+1.44%)
Sep 28, 2005 25.34 25.83 25.34 25.71 222,600 +0.41(+1.64%)
Sep 27, 2005 25.55 25.55 25.04 25.30 160,200 -0.06(-0.24%)
Sep 26, 2005 25.35 25.64 24.98 25.36 271,500 +0.28(+1.10%)
Sep 23, 2005 25.08 25.30 24.45 25.08 208,100 +0.27(+1.09%)
Sep 22, 2005 25.74 25.74 24.54 24.81 217,400 +0.04(+0.18%)
Sep 21, 2005 24.45 25.26 24.44 24.77 225,800 +0.28(+1.12%)
Sep 20, 2005 25.07 25.23 24.18 24.49 457,100 -0.59(-2.33%)
Sep 19, 2005 25.11 25.32 25.01 25.07 262,100 -0.04(-0.16%)
Sep 16, 2005 25.11 25.25 25.00 25.11 361,000 +0.11(+0.46%)
Sep 15, 2005 24.74 25.32 24.74 25.00 269,000 +0.45(+1.81%)
Sep 14, 2005 24.77 24.91 24.54 24.55 215,200 -0.09(-0.39%)
Sep 13, 2005 24.86 24.98 24.59 24.65 183,700 -0.21(-0.82%)
Sep 12, 2005 24.55 24.96 24.41 24.86 173,900 +0.18(+0.75%)
Sep 09, 2005 24.25 24.71 24.25 24.67 165,400 +0.52(+2.15%)
Sep 08, 2005 24.23 24.29 23.86 24.15 177,400 -0.12(-0.49%)
Sep 07, 2005 24.27 24.43 24.09 24.27 308,200 +0.27(+1.12%)
Sep 06, 2005 24.36 24.36 23.56 24.00 381,900 -0.50(-2.04%)
Sep 02, 2005 24.79 24.84 24.45 24.50 113,200 -0.23(-0.95%)
Sep 01, 2005 24.12 24.75 23.99 24.73 190,000 +0.73(+3.06%)
Aug 31, 2005 23.80 24.05 23.75 24.00 235,500 +0.20(+0.86%)
Aug 30, 2005 23.82 23.86 23.58 23.80 120,900 -0.05(-0.23%)
Aug 29, 2005 23.79 24.20 23.59 23.85 238,000 +0.07(+0.29%)
Aug 26, 2005 23.90 24.00 23.43 23.78 233,500 -0.17(-0.71%)
Aug 25, 2005 23.45 23.97 23.45 23.95 177,000 +0.45(+1.91%)
Aug 24, 2005 23.50 23.98 23.32 23.50 265,000 -0.25(-1.07%)
Aug 23, 2005 24.41 24.41 23.39 23.75 256,100 -0.64(-2.64%)
Aug 22, 2005 23.79 24.46 23.79 24.40 183,200 +0.78(+3.30%)
Aug 19, 2005 23.51 24.04 23.51 23.62 196,100 +0.11(+0.47%)
Aug 18, 2005 23.64 23.69 23.30 23.51 280,700 -0.44(-1.86%)
Aug 17, 2005 24.07 24.59 23.83 23.95 186,100 -0.23(-0.93%)
Aug 16, 2005 24.72 24.72 24.18 24.18 151,600 -0.49(-1.99%)
Aug 15, 2005 24.60 24.91 24.38 24.67 200,000 +0.20(+0.80%)
Aug 12, 2005 24.66 24.77 24.13 24.48 187,200 -0.16(-0.67%)
Aug 11, 2005 24.15 24.81 24.00 24.64 211,900 +0.43(+1.78%)
Aug 10, 2005 24.62 24.62 24.00 24.21 314,200 -0.19(-0.78%)
Aug 09, 2005 24.44 24.58 24.05 24.40 292,300 +0.27(+1.14%)
Aug 08, 2005 23.55 24.37 23.55 24.12 226,300 +0.57(+2.44%)
Aug 05, 2005 23.89 24.02 23.32 23.55 347,300 -0.34(-1.42%)
Aug 04, 2005 24.00 24.04 23.70 23.89 249,400 -0.11(-0.48%)
Aug 03, 2005 23.87 24.11 23.62 24.00 259,300 +0.12(+0.52%)
Aug 02, 2005 23.75 24.12 23.66 23.88 252,400 +0.38(+1.60%)
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.