Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.52 42.54 40.92 41.01 1,612,712 -0.73(-1.74%)
Jul 30, 2007 40.71 41.99 40.59 41.74 1,644,604 +1.29(+3.18%)
Jul 27, 2007 40.59 42.08 40.24 40.45 2,352,704 -0.64(-1.56%)
Jul 26, 2007 42.93 43.11 40.64 41.09 3,761,459 -2.48(-5.70%)
Jul 25, 2007 44.66 44.68 42.50 43.58 2,389,100 -0.62(-1.41%)
Jul 24, 2007 44.35 45.28 44.03 44.20 3,829,182 -0.43(-0.96%)
Jul 23, 2007 44.81 44.81 43.57 44.63 2,116,998 -0.12(-0.28%)
Jul 20, 2007 44.01 45.57 44.01 44.75 1,910,756 +0.09(+0.21%)
Jul 19, 2007 46.20 47.03 44.35 44.66 4,719,500 -2.97(-6.24%)
Jul 18, 2007 48.83 49.02 47.31 47.63 2,090,226 -1.51(-3.07%)
Jul 17, 2007 48.68 49.26 48.45 49.14 1,022,763 +0.35(+0.72%)
Jul 16, 2007 49.02 49.32 48.44 48.79 971,262 -0.19(-0.38%)
Jul 13, 2007 49.32 49.45 48.31 48.98 969,212 -0.34(-0.70%)
Jul 12, 2007 48.20 49.45 48.13 49.32 1,528,374 +1.80(+3.78%)
Jul 11, 2007 46.92 48.51 46.88 47.52 1,675,306 +1.10(+2.37%)
Jul 10, 2007 47.23 47.43 46.21 46.42 1,238,624 -0.66(-1.39%)
Jul 09, 2007 45.82 47.20 46.25 47.08 1,503,906 +1.41(+3.08%)
Jul 06, 2007 45.03 45.81 44.85 45.67 761,561 +0.54(+1.19%)
Jul 05, 2007 44.89 45.66 44.62 45.14 1,212,605 +0.59(+1.31%)
Jul 03, 2007 45.28 45.28 44.44 44.55 424,014 -0.35(-0.78%)
Jul 02, 2007 44.28 44.90 44.10 44.90 1,608,949 +0.98(+2.24%)
Jun 29, 2007 43.78 44.53 43.49 43.92 1,267,432 +0.21(+0.48%)
Jun 28, 2007 43.33 44.30 43.33 43.71 810,116 +0.35(+0.81%)
Jun 27, 2007 43.87 43.87 41.38 43.36 2,299,158 -0.30(-0.68%)
Jun 26, 2007 44.27 44.77 43.60 43.65 1,774,712 -0.86(-1.93%)
Jun 25, 2007 45.39 45.57 44.18 44.51 1,267,688 -0.04(-0.09%)
Jun 22, 2007 45.27 45.27 44.22 44.55 1,106,793 -0.72(-1.59%)
Jun 21, 2007 45.30 45.47 44.38 45.27 1,406,165 +0.02(+0.03%)
Jun 20, 2007 45.64 46.24 45.02 45.25 1,028,395 -0.38(-0.84%)
Jun 19, 2007 45.80 45.89 45.25 45.64 797,557 -0.30(-0.66%)
Jun 18, 2007 46.78 46.81 45.78 45.94 1,040,693 -0.28(-0.61%)
Jun 15, 2007 46.33 46.78 46.07 46.22 753,618 +0.34(+0.73%)
Jun 14, 2007 44.60 46.21 44.57 45.89 1,546,180 +1.41(+3.18%)
Jun 13, 2007 43.93 44.90 43.63 44.47 1,699,004 +0.66(+1.51%)
Jun 12, 2007 44.89 45.16 43.64 43.81 1,705,538 -1.35(-2.99%)
Jun 11, 2007 44.98 45.46 44.55 45.16 1,853,702 -0.52(-1.15%)
Jun 08, 2007 45.44 45.99 44.81 45.68 2,239,792 +0.21(+0.46%)
Jun 07, 2007 47.60 47.73 45.03 45.47 2,199,836 -2.12(-4.46%)
Jun 06, 2007 48.24 48.27 47.07 47.60 1,340,578 -0.65(-1.34%)
Jun 05, 2007 48.13 48.58 47.83 48.24 1,004,965 -0.19(-0.39%)
Jun 04, 2007 48.80 49.07 48.32 48.43 753,106 -0.28(-0.58%)
Jun 01, 2007 47.99 49.70 47.99 48.71 1,885,673 +0.80(+1.68%)
May 31, 2007 48.09 48.17 47.33 47.91 1,490,072 +0.73(+1.56%)
May 30, 2007 46.67 47.17 46.06 47.17 1,272,043 +0.44(+0.95%)
May 29, 2007 47.03 47.38 46.33 46.73 805,060 -0.09(-0.18%)
May 25, 2007 46.84 47.10 46.48 46.81 842,392 +0.60(+1.30%)
May 24, 2007 48.23 48.40 46.07 46.21 1,337,726 -1.94(-4.02%)
May 23, 2007 47.97 49.09 47.62 48.15 1,661,022 +1.01(+2.15%)
May 22, 2007 48.13 47.94 47.10 47.13 1,395,106 -1.09(-2.27%)
May 21, 2007 48.20 48.71 47.85 48.23 869,490 +0.28(+0.59%)
May 18, 2007 48.01 48.24 47.67 47.95 678,327 +0.09(+0.20%)
May 17, 2007 47.52 48.00 47.24 47.85 1,009,564 +0.09(+0.20%)
May 16, 2007 47.93 48.22 47.16 47.76 877,748 -0.12(-0.24%)
May 15, 2007 48.07 48.69 47.51 47.88 1,197,104 -0.38(-0.79%)
May 14, 2007 48.91 49.38 47.90 48.26 861,652 -0.40(-0.82%)
May 11, 2007 48.54 48.95 48.20 48.66 969,917 +0.17(+0.35%)
May 10, 2007 49.96 49.46 47.84 48.49 1,578,304 -1.29(-2.59%)
May 09, 2007 48.89 50.06 48.79 49.77 2,079,721 +0.88(+1.80%)
May 08, 2007 48.40 49.41 48.13 48.89 1,768,819 +0.84(+1.74%)
May 07, 2007 47.73 48.92 47.81 48.06 1,214,563 +0.67(+1.42%)
May 04, 2007 48.54 48.55 47.13 47.38 1,092,574 -0.55(-1.14%)
May 03, 2007 49.53 48.34 47.40 47.93 1,203,982 +0.93(+1.98%)
May 02, 2007 46.84 47.93 46.62 47.00 1,151,821 +0.62(+1.35%)
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.