Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

214.50 +2.73 (+1.29%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 22.05 22.60 21.81 22.26 551,987 +0.66(+3.04%)
Oct 28, 2005 21.06 21.76 20.94 21.60 264,016 +0.62(+2.94%)
Oct 27, 2005 21.42 21.42 20.86 20.98 247,235 -0.44(-2.04%)
Oct 26, 2005 21.63 22.09 21.36 21.42 421,324 +0.00(+0.00%)
Oct 25, 2005 21.65 21.91 21.08 21.42 730,304 -0.08(-0.36%)
Oct 24, 2005 20.52 21.55 20.41 21.50 580,426 +1.10(+5.38%)
Oct 21, 2005 19.36 20.80 19.36 20.40 554,805 +1.10(+5.70%)
Oct 20, 2005 20.92 21.05 18.99 19.30 949,101 -0.60(-3.04%)
Oct 19, 2005 19.12 19.91 18.42 19.91 616,294 +0.72(+3.76%)
Oct 18, 2005 19.68 19.68 19.09 19.18 336,137 -0.49(-2.50%)
Oct 17, 2005 19.65 19.80 19.52 19.68 265,041 +0.18(+0.94%)
Oct 14, 2005 19.57 19.75 19.12 19.49 248,388 +0.06(+0.32%)
Oct 13, 2005 19.45 19.51 18.97 19.43 412,997 -0.04(-0.18%)
Oct 12, 2005 19.99 19.99 18.99 19.47 435,671 -0.53(-2.64%)
Oct 11, 2005 19.92 20.25 19.89 19.99 263,888 +0.12(+0.63%)
Oct 10, 2005 20.28 20.61 19.83 19.87 419,403 -0.11(-0.55%)
Oct 07, 2005 19.74 20.34 19.68 19.98 285,409 +0.26(+1.33%)
Oct 06, 2005 20.02 20.16 19.31 19.71 405,311 -0.24(-1.19%)
Oct 05, 2005 20.56 20.56 19.82 19.95 505,743 -0.61(-2.94%)
Oct 04, 2005 20.75 20.84 20.36 20.56 218,796 -0.20(-0.94%)
Oct 03, 2005 20.69 20.94 20.61 20.75 240,958 +0.09(+0.45%)
Sep 30, 2005 20.36 20.76 20.21 20.66 359,323 +0.30(+1.48%)
Sep 29, 2005 20.07 20.36 20.05 20.36 213,416 +0.29(+1.44%)
Sep 28, 2005 19.79 20.16 19.79 20.07 285,153 +0.32(+1.64%)
Sep 27, 2005 19.95 19.95 19.55 19.75 205,217 -0.05(-0.24%)
Sep 26, 2005 19.79 20.02 19.50 19.79 347,794 +0.21(+1.10%)
Sep 23, 2005 19.58 19.75 19.09 19.58 266,578 +0.21(+1.09%)
Sep 22, 2005 20.09 20.09 19.15 19.37 278,491 +0.04(+0.18%)
Sep 21, 2005 19.09 19.72 19.08 19.33 289,252 +0.21(+1.12%)
Sep 20, 2005 19.57 19.70 18.87 19.12 585,550 -0.46(-2.33%)
Sep 19, 2005 19.61 19.77 19.52 19.57 335,752 -0.03(-0.16%)
Sep 16, 2005 19.60 19.71 19.52 19.61 462,444 +0.09(+0.46%)
Sep 15, 2005 19.31 19.77 19.31 19.52 344,591 +0.35(+1.81%)
Sep 14, 2005 19.34 19.44 19.16 19.17 275,673 -0.07(-0.39%)
Sep 13, 2005 19.40 19.50 19.19 19.24 235,321 -0.16(-0.82%)
Sep 12, 2005 19.16 19.49 19.06 19.40 222,767 +0.14(+0.75%)
Sep 09, 2005 18.93 19.29 18.93 19.26 211,879 +0.41(+2.15%)
Sep 08, 2005 18.92 18.96 18.63 18.85 227,251 -0.09(-0.49%)
Sep 07, 2005 18.94 19.07 18.80 18.95 394,807 +0.21(+1.13%)
Sep 06, 2005 19.01 19.01 18.39 18.74 489,218 -0.39(-2.04%)
Sep 02, 2005 19.35 19.39 19.08 19.13 145,010 -0.18(-0.95%)
Sep 01, 2005 18.83 19.32 18.73 19.31 243,392 +0.57(+3.06%)
Aug 31, 2005 18.58 18.77 18.54 18.74 301,678 +0.16(+0.86%)
Aug 30, 2005 18.60 18.63 18.41 18.58 154,874 -0.04(-0.23%)
Aug 29, 2005 18.57 18.89 18.41 18.62 304,880 +0.05(+0.29%)
Aug 26, 2005 18.66 18.74 18.29 18.56 299,116 -0.13(-0.71%)
Aug 25, 2005 18.31 18.71 18.31 18.70 226,738 +0.35(+1.91%)
Aug 24, 2005 18.34 18.72 18.21 18.34 339,467 -0.20(-1.07%)
Aug 23, 2005 19.05 19.05 18.26 18.54 328,066 -0.50(-2.64%)
Aug 22, 2005 18.57 19.09 18.57 19.05 234,681 +0.61(+3.30%)
Aug 19, 2005 18.35 18.77 18.35 18.44 251,206 +0.09(+0.47%)
Aug 18, 2005 18.46 18.49 18.19 18.35 359,579 -0.35(-1.86%)
Aug 17, 2005 18.79 19.20 18.60 18.70 238,396 -0.18(-0.93%)
Aug 16, 2005 19.30 19.30 18.87 18.88 194,201 -0.38(-1.99%)
Aug 15, 2005 19.20 19.45 19.03 19.26 256,202 +0.15(+0.80%)
Aug 12, 2005 19.25 19.34 18.84 19.11 239,805 -0.13(-0.67%)
Aug 11, 2005 18.85 19.37 18.74 19.23 271,446 +0.34(+1.78%)
Aug 10, 2005 19.22 19.22 18.73 18.90 402,493 -0.15(-0.78%)
Aug 09, 2005 19.08 19.19 18.77 19.05 374,439 +0.21(+1.14%)
Aug 08, 2005 18.38 19.02 18.38 18.83 289,892 +0.45(+2.44%)
Aug 05, 2005 18.65 18.75 18.21 18.38 444,895 -0.27(-1.42%)
Aug 04, 2005 18.74 18.77 18.50 18.65 319,484 -0.09(-0.48%)
Aug 03, 2005 18.63 18.82 18.44 18.74 332,166 +0.10(+0.52%)
Aug 02, 2005 18.54 18.83 18.47 18.64 323,327 +0.29(+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.