Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.05 +0.32 (+0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 37.31 38.67 37.02 38.41 1,816,985 +0.62(+1.63%)
Jan 30, 2008 38.24 38.84 37.65 37.80 1,342,371 -0.59(-1.55%)
Jan 29, 2008 37.44 38.62 37.29 38.39 1,138,677 +0.98(+2.61%)
Jan 28, 2008 36.12 37.47 35.82 37.42 1,049,417 +0.69(+1.87%)
Jan 25, 2008 36.93 37.67 36.10 36.73 1,203,178 +0.13(+0.36%)
Jan 24, 2008 35.32 37.07 35.28 36.60 1,377,952 +1.57(+4.48%)
Jan 23, 2008 34.13 35.24 32.12 35.03 1,878,958 +0.21(+0.61%)
Jan 22, 2008 34.07 35.21 33.29 34.82 1,555,550 -0.61(-1.72%)
Jan 21, 2008 35.03 36.17 34.59 35.43 0 +0.00(+0.00%)
Jan 18, 2008 35.03 36.17 34.59 35.43 2,045,294 +0.69(+1.98%)
Jan 17, 2008 35.88 36.87 34.07 34.74 2,321,448 -1.05(-2.94%)
Jan 16, 2008 36.52 37.16 34.93 35.79 2,320,755 -1.62(-4.32%)
Jan 15, 2008 38.02 38.56 37.38 37.41 1,640,462 -1.46(-3.76%)
Jan 14, 2008 37.47 39.06 37.12 38.87 1,403,731 +1.73(+4.67%)
Jan 11, 2008 36.53 37.84 36.53 37.13 2,024,125 +0.30(+0.83%)
Jan 10, 2008 35.03 37.27 34.79 36.83 2,195,855 +1.48(+4.20%)
Jan 09, 2008 36.31 36.34 34.68 35.35 2,447,157 -1.06(-2.92%)
Jan 08, 2008 37.06 38.43 36.37 36.41 2,529,228 -0.59(-1.60%)
Jan 07, 2008 38.95 38.98 35.60 37.00 3,248,812 -2.06(-5.28%)
Jan 04, 2008 40.51 40.51 38.95 39.06 1,464,910 -1.93(-4.70%)
Jan 03, 2008 41.63 42.08 40.83 40.99 1,219,573 -0.65(-1.56%)
Jan 02, 2008 42.06 42.66 41.26 41.64 842,328 -0.67(-1.59%)
Jan 01, 2008 42.26 42.62 41.90 42.31 0 +0.00(+0.00%)
Dec 31, 2007 42.26 42.62 41.90 42.31 508,727 -0.09(-0.22%)
Dec 28, 2007 42.83 43.11 42.22 42.40 418,506 +0.09(+0.20%)
Dec 27, 2007 42.94 43.72 42.21 42.32 697,343 -1.14(-2.62%)
Dec 26, 2007 43.25 43.72 42.58 43.46 534,565 +0.71(+1.66%)
Dec 24, 2007 42.99 43.21 42.63 42.75 470,387 -0.17(-0.40%)
Dec 21, 2007 42.47 43.37 42.22 42.92 1,924,976 +0.98(+2.35%)
Dec 20, 2007 41.49 41.94 40.51 41.94 737,862 +0.80(+1.95%)
Dec 19, 2007 41.61 42.71 40.79 41.13 1,886,544 -0.71(-1.70%)
Dec 18, 2007 42.33 42.66 41.32 41.84 1,063,368 -0.18(-0.43%)
Dec 17, 2007 42.54 43.12 41.88 42.02 1,745,159 -0.83(-1.93%)
Dec 14, 2007 41.63 43.44 41.63 42.85 1,960,812 +0.86(+2.04%)
Dec 13, 2007 41.97 42.11 40.84 41.99 1,019,186 -0.26(-0.61%)
Dec 12, 2007 43.05 43.05 41.95 42.25 1,095,904 +0.45(+1.08%)
Dec 11, 2007 43.65 43.70 41.76 41.80 854,287 -1.83(-4.20%)
Dec 10, 2007 43.28 43.89 43.22 43.63 665,421 +0.38(+0.88%)
Dec 07, 2007 42.01 43.54 41.87 43.25 753,796 +1.24(+2.95%)
Dec 06, 2007 40.83 42.15 40.80 42.01 1,202,869 +1.34(+3.30%)
Dec 05, 2007 39.86 40.92 39.86 40.66 1,463,042 +1.03(+2.60%)
Dec 04, 2007 39.58 40.17 39.06 39.63 771,649 -0.37(-0.92%)
Dec 03, 2007 39.84 40.59 39.71 40.00 704,822 -0.27(-0.68%)
Nov 30, 2007 39.94 40.78 39.59 40.27 1,545,838 +1.15(+2.93%)
Nov 29, 2007 39.61 39.98 38.92 39.13 2,773,522 -0.57(-1.44%)
Nov 28, 2007 38.27 40.01 38.27 39.70 1,706,279 +1.42(+3.71%)
Nov 27, 2007 38.18 38.65 37.33 38.27 1,355,079 +0.34(+0.88%)
Nov 26, 2007 38.89 39.20 37.88 37.94 1,372,810 -1.05(-2.68%)
Nov 23, 2007 37.13 39.22 37.13 38.98 770,720 +2.03(+5.49%)
Nov 21, 2007 36.92 37.39 35.97 36.96 2,387,932 -0.34(-0.90%)
Nov 20, 2007 37.14 38.41 36.46 37.29 1,767,154 +0.22(+0.59%)
Nov 19, 2007 38.66 38.66 36.93 37.07 1,580,718 -1.89(-4.85%)
Nov 16, 2007 39.20 39.41 37.87 38.96 1,099,929 -0.03(-0.08%)
Nov 15, 2007 40.50 40.51 38.37 38.99 1,486,100 -1.60(-3.94%)
Nov 14, 2007 40.73 41.24 39.98 40.59 1,241,427 +0.53(+1.32%)
Nov 13, 2007 39.62 40.27 39.24 40.06 1,234,510 +1.05(+2.70%)
Nov 12, 2007 41.45 41.45 38.88 39.01 2,300,567 -2.42(-5.84%)
Nov 09, 2007 41.83 42.23 41.05 41.43 1,064,648 -1.07(-2.52%)
Nov 08, 2007 43.53 43.86 41.87 42.50 1,791,728 -0.66(-1.52%)
Nov 07, 2007 44.38 44.61 42.93 43.15 1,087,065 -1.80(-3.99%)
Nov 06, 2007 43.96 45.28 43.96 44.95 1,354,989 +0.99(+2.26%)
Nov 05, 2007 43.70 44.38 43.40 43.96 1,143,859 -0.76(-1.69%)
Nov 02, 2007 44.31 45.60 43.47 44.71 1,313,548 +0.41(+0.93%)
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.