Reliance Steel & Aluminum Company (NY: RS )

144.08 USD -2.35 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 57.20 57.91 56.25 56.54 942,800 -0.66(-1.15%)
Sep 27, 2007 56.00 57.45 55.59 57.20 594,900 +1.89(+3.42%)
Sep 26, 2007 55.00 56.10 54.85 55.31 663,000 +0.56(+1.02%)
Sep 25, 2007 53.99 54.81 53.75 54.75 608,900 +0.04(+0.07%)
Sep 24, 2007 54.50 55.85 53.65 54.71 1,546,100 -0.96(-1.72%)
Sep 21, 2007 56.00 56.52 55.57 55.67 676,600 -0.16(-0.29%)
Sep 20, 2007 56.06 57.00 55.61 55.83 631,800 +0.03(+0.05%)
Sep 19, 2007 55.96 58.00 55.51 55.80 983,300 +0.52(+0.94%)
Sep 18, 2007 53.15 55.73 52.77 55.28 921,100 +2.40(+4.54%)
Sep 17, 2007 53.36 53.94 52.79 52.88 495,100 -0.63(-1.18%)
Sep 14, 2007 52.95 53.70 52.15 53.51 465,900 +0.56(+1.06%)
Sep 13, 2007 52.63 53.51 52.63 52.95 700,500 +0.55(+1.05%)
Sep 12, 2007 52.20 53.18 52.17 52.40 496,200 -0.59(-1.11%)
Sep 11, 2007 52.00 53.35 52.15 52.99 710,800 +0.99(+1.90%)
Sep 10, 2007 53.34 53.98 51.75 52.00 782,800 -1.00(-1.89%)
Sep 07, 2007 53.30 54.24 52.69 53.00 1,260,600 -1.00(-1.85%)
Sep 06, 2007 53.50 55.19 53.27 54.00 898,500 +0.97(+1.83%)
Sep 05, 2007 53.15 54.27 52.65 53.03 966,100 -0.58(-1.08%)
Sep 04, 2007 52.75 53.96 52.36 53.61 884,500 +0.64(+1.21%)
Aug 31, 2007 52.62 53.41 51.91 52.97 1,098,200 +1.17(+2.26%)
Aug 30, 2007 51.48 52.39 51.38 51.80 901,100 -0.20(-0.38%)
Aug 29, 2007 51.26 52.08 50.73 52.00 814,400 +1.46(+2.89%)
Aug 28, 2007 52.34 52.54 50.45 50.54 929,400 -2.25(-4.26%)
Aug 27, 2007 52.44 53.45 51.71 52.79 639,900 +0.25(+0.48%)
Aug 24, 2007 51.25 52.64 50.99 52.54 788,300 +1.73(+3.40%)
Aug 23, 2007 51.21 51.46 50.00 50.81 659,100 -0.13(-0.26%)
Aug 22, 2007 49.41 51.28 49.20 50.94 1,219,200 +2.04(+4.17%)
Aug 21, 2007 46.37 49.26 46.08 48.90 1,791,600 +2.53(+5.46%)
Aug 20, 2007 46.03 47.08 45.17 46.37 972,400 +0.27(+0.59%)
Aug 17, 2007 45.00 46.26 43.10 46.10 2,041,946 +2.77(+6.39%)
Aug 16, 2007 45.05 45.05 39.91 43.33 3,678,900 -3.35(-7.18%)
Aug 15, 2007 47.10 48.76 46.46 46.68 1,109,954 -1.10(-2.30%)
Aug 14, 2007 50.11 50.11 47.62 47.78 863,800 -1.35(-2.75%)
Aug 13, 2007 50.38 51.45 48.85 49.13 998,500 -0.22(-0.45%)
Aug 10, 2007 47.89 50.38 46.69 49.35 1,920,900 +0.46(+0.94%)
Aug 09, 2007 49.10 50.83 48.15 48.89 2,080,900 -1.55(-3.07%)
Aug 08, 2007 50.65 51.74 49.87 50.44 1,812,042 +0.53(+1.06%)
Aug 07, 2007 49.53 50.60 48.41 49.91 1,369,536 +0.21(+0.42%)
Aug 06, 2007 50.59 51.00 48.50 49.70 1,400,636 -0.10(-0.20%)
Aug 03, 2007 49.98 52.30 49.68 49.80 1,367,823 -2.50(-4.78%)
Aug 02, 2007 52.37 53.04 52.00 52.30 1,089,300 -0.03(-0.06%)
Aug 01, 2007 52.87 53.22 50.85 52.33 1,575,138 -0.21(-0.40%)
Jul 31, 2007 54.47 54.50 52.42 52.54 1,258,937 -0.93(-1.74%)
Jul 30, 2007 52.15 53.79 52.00 53.47 1,283,833 +1.65(+3.18%)
Jul 27, 2007 52.00 53.91 51.55 51.82 1,836,600 -0.82(-1.56%)
Jul 26, 2007 55.00 55.23 52.06 52.64 2,936,321 -3.18(-5.70%)
Jul 25, 2007 57.21 57.23 54.44 55.82 1,865,012 -0.80(-1.41%)
Jul 24, 2007 56.81 58.01 56.40 56.62 2,989,188 -0.55(-0.96%)
Jul 23, 2007 57.40 57.40 55.81 57.17 1,652,600 -0.16(-0.28%)
Jul 20, 2007 56.38 58.38 56.38 57.33 1,491,600 +0.12(+0.21%)
Jul 19, 2007 59.18 60.25 56.81 57.21 3,684,200 -3.81(-6.24%)
Jul 18, 2007 62.55 62.79 60.60 61.02 1,631,701 -1.93(-3.07%)
Jul 17, 2007 62.36 63.10 62.07 62.95 798,403 +0.45(+0.72%)
Jul 16, 2007 62.80 63.18 62.05 62.50 758,200 -0.24(-0.38%)
Jul 13, 2007 63.18 63.35 61.89 62.74 756,600 -0.44(-0.70%)
Jul 12, 2007 61.75 63.34 61.65 63.18 1,193,100 +2.30(+3.78%)
Jul 11, 2007 60.10 62.14 60.06 60.88 1,307,800 +1.41(+2.37%)
Jul 10, 2007 60.50 60.76 59.19 59.47 966,912 -0.84(-1.39%)
Jul 09, 2007 58.70 60.47 59.25 60.31 1,174,000 +1.80(+3.08%)
Jul 06, 2007 57.69 58.68 57.45 58.51 594,500 +0.69(+1.19%)
Jul 05, 2007 57.50 58.49 57.16 57.82 946,600 +0.75(+1.31%)
Jul 03, 2007 58.00 58.00 56.93 57.07 331,000 -0.45(-0.78%)
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.