Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 +0.24 (+0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.21 18.33 18.10 18.24 445,535 -0.00(-0.02%)
Jul 28, 2005 17.95 18.25 17.90 18.24 578,760 +0.27(+1.48%)
Jul 27, 2005 18.19 18.34 17.80 17.97 558,008 -0.19(-1.05%)
Jul 26, 2005 17.72 18.24 17.53 18.17 508,561 +0.37(+2.06%)
Jul 25, 2005 17.95 18.33 17.67 17.80 595,926 +0.03(+0.15%)
Jul 22, 2005 17.19 17.79 17.19 17.77 525,342 +0.55(+3.22%)
Jul 21, 2005 16.78 17.27 16.69 17.22 1,046,329 +1.23(+7.72%)
Jul 20, 2005 15.50 16.06 15.50 15.98 382,637 +0.41(+2.63%)
Jul 19, 2005 15.06 15.62 15.02 15.57 292,711 +0.53(+3.53%)
Jul 18, 2005 15.12 15.30 14.98 15.04 264,656 -0.07(-0.47%)
Jul 15, 2005 15.11 15.21 14.99 15.11 176,395 -0.03(-0.21%)
Jul 14, 2005 15.61 15.63 15.03 15.14 206,498 -0.24(-1.57%)
Jul 13, 2005 15.38 15.48 15.12 15.39 138,605 +0.01(+0.05%)
Jul 12, 2005 15.37 15.55 15.15 15.38 244,032 -0.01(-0.05%)
Jul 11, 2005 15.06 15.47 15.06 15.39 276,826 +0.32(+2.12%)
Jul 08, 2005 14.73 15.14 14.73 15.07 326,145 +0.41(+2.80%)
Jul 07, 2005 14.23 14.70 14.23 14.66 254,536 -0.10(-0.66%)
Jul 06, 2005 14.75 14.96 14.59 14.75 308,595 +0.07(+0.45%)
Jul 05, 2005 14.74 14.75 14.48 14.69 220,333 +0.04(+0.29%)
Jul 01, 2005 14.60 14.88 14.48 14.64 116,059 +0.18(+1.21%)
Jun 30, 2005 14.97 15.02 14.43 14.47 501,900 -0.50(-3.31%)
Jun 29, 2005 15.02 15.15 14.90 14.96 105,042 -0.04(-0.26%)
Jun 28, 2005 14.86 15.09 14.79 15.00 284,512 +0.35(+2.37%)
Jun 27, 2005 14.59 14.73 14.52 14.66 225,714 +0.08(+0.56%)
Jun 24, 2005 14.64 14.70 14.36 14.57 361,885 -0.20(-1.32%)
Jun 23, 2005 15.37 15.37 14.70 14.77 403,390 -0.70(-4.54%)
Jun 22, 2005 15.50 15.66 15.34 15.47 323,455 +0.05(+0.35%)
Jun 21, 2005 15.49 15.50 15.07 15.42 430,035 -0.22(-1.40%)
Jun 20, 2005 15.81 15.81 15.49 15.64 506,896 -0.35(-2.17%)
Jun 17, 2005 16.10 16.21 15.85 15.98 266,578 +0.00(+0.00%)
Jun 16, 2005 15.66 16.02 15.66 15.98 379,819 +0.27(+1.71%)
Jun 15, 2005 15.61 15.73 15.48 15.71 462,188 +0.10(+0.65%)
Jun 14, 2005 15.61 15.61 15.34 15.61 359,195 +0.00(+0.00%)
Jun 13, 2005 15.44 15.67 15.24 15.61 340,748 +0.16(+1.04%)
Jun 10, 2005 15.35 15.55 15.09 15.45 327,298 +0.10(+0.66%)
Jun 09, 2005 15.42 15.42 15.08 15.35 231,094 -0.12(-0.78%)
Jun 08, 2005 15.42 15.65 15.38 15.47 544,942 +0.05(+0.33%)
Jun 07, 2005 15.32 15.51 15.26 15.42 279,004 +0.02(+0.15%)
Jun 06, 2005 15.39 15.46 15.17 15.40 412,357 +0.05(+0.36%)
Jun 03, 2005 15.36 15.62 15.27 15.34 298,987 +0.03(+0.18%)
Jun 02, 2005 15.16 15.54 14.98 15.32 310,645 +0.15(+1.00%)
Jun 01, 2005 15.02 15.29 14.79 15.16 425,167 +0.14(+0.94%)
May 31, 2005 15.12 15.24 15.02 15.02 489,474 -0.30(-1.99%)
May 27, 2005 15.61 15.75 15.31 15.33 380,460 +0.04(+0.23%)
May 26, 2005 15.09 15.36 14.93 15.29 272,983 +0.28(+1.85%)
May 25, 2005 15.03 15.09 14.45 15.02 702,122 -0.02(-0.10%)
May 24, 2005 15.28 15.28 14.95 15.03 343,182 -0.29(-1.89%)
May 23, 2005 15.21 15.48 15.19 15.32 521,627 +0.13(+0.85%)
May 20, 2005 15.46 15.57 15.19 15.19 337,290 -0.37(-2.38%)
May 19, 2005 15.71 15.71 15.27 15.56 659,848 -0.09(-0.60%)
May 18, 2005 14.38 15.73 14.38 15.66 947,051 +1.36(+9.53%)
May 17, 2005 13.99 14.35 13.86 14.29 298,731 +0.25(+1.78%)
May 16, 2005 13.66 14.08 13.58 14.04 310,260 +0.37(+2.68%)
May 13, 2005 14.07 14.22 13.50 13.68 440,027 -0.36(-2.53%)
May 12, 2005 14.64 14.65 13.91 14.03 481,788 -0.67(-4.57%)
May 11, 2005 14.70 14.83 14.47 14.70 455,143 +0.00(+0.00%)
May 10, 2005 15.37 15.37 14.65 14.70 530,338 -0.67(-4.37%)
May 09, 2005 15.22 15.42 15.02 15.37 227,123 +0.03(+0.21%)
May 06, 2005 15.28 15.46 15.19 15.34 256,074 +0.14(+0.92%)
May 05, 2005 15.34 15.51 15.07 15.20 415,688 -0.16(-1.04%)
May 04, 2005 14.93 15.39 14.81 15.36 319,356 +0.43(+2.85%)
May 03, 2005 14.80 15.01 14.71 14.94 416,456 +0.14(+0.95%)
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.