Reliance Steel & Aluminum Company (NY: RS )

157.61 USD +3.65 (+2.37%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.17 51.51 50.99 51.10 367,171 -0.11(-0.21%)
Dec 30, 2010 51.28 51.93 51.18 51.21 259,661 -0.09(-0.18%)
Dec 29, 2010 51.10 51.70 51.09 51.30 250,569 +0.25(+0.49%)
Dec 28, 2010 51.13 51.51 50.74 51.05 246,467 +0.00(+0.00%)
Dec 27, 2010 51.07 51.20 50.48 51.05 150,576 -0.16(-0.31%)
Dec 23, 2010 51.72 51.84 50.96 51.21 420,244 -0.52(-1.01%)
Dec 22, 2010 51.05 51.98 51.01 51.73 766,010 +0.72(+1.41%)
Dec 21, 2010 50.08 51.32 49.93 51.01 919,344 +1.13(+2.27%)
Dec 20, 2010 50.27 50.74 49.51 49.88 952,431 +0.07(+0.14%)
Dec 17, 2010 49.68 50.40 49.54 49.81 1,961,754 +0.10(+0.20%)
Dec 16, 2010 48.92 49.76 48.92 49.71 1,361,902 +0.96(+1.97%)
Dec 15, 2010 49.24 49.83 48.54 48.75 602,028 -0.70(-1.42%)
Dec 14, 2010 49.78 50.04 49.16 49.45 492,188 -0.25(-0.50%)
Dec 13, 2010 50.00 50.31 49.52 49.70 612,441 +0.18(+0.36%)
Dec 10, 2010 49.44 49.93 49.00 49.52 583,884 +0.10(+0.20%)
Dec 09, 2010 49.44 49.85 48.81 49.42 543,399 +0.39(+0.80%)
Dec 08, 2010 49.75 50.66 48.94 49.03 648,678 -0.70(-1.41%)
Dec 07, 2010 50.50 51.19 49.68 49.73 915,899 -0.01(-0.02%)
Dec 06, 2010 49.19 50.00 49.19 49.74 823,837 +0.22(+0.44%)
Dec 03, 2010 47.97 49.55 47.80 49.52 936,468 +1.31(+2.72%)
Dec 02, 2010 46.67 48.24 46.67 48.21 945,703 +1.61(+3.45%)
Dec 01, 2010 45.21 46.63 45.17 46.60 1,152,538 +2.15(+4.84%)
Nov 30, 2010 43.35 45.45 43.13 44.45 796,199 +0.61(+1.39%)
Nov 29, 2010 43.94 44.05 42.90 43.84 748,451 -0.41(-0.93%)
Nov 26, 2010 44.09 44.38 43.67 44.25 284,306 -0.24(-0.54%)
Nov 24, 2010 44.85 44.49 44.49 44.49 672,451 +0.04(+0.09%)
Nov 23, 2010 44.53 44.78 44.07 44.45 357,338 -0.92(-2.03%)
Nov 22, 2010 45.09 45.44 44.30 45.37 609,351 +0.06(+0.13%)
Nov 19, 2010 44.13 45.47 43.62 45.31 601,588 +0.96(+2.16%)
Nov 18, 2010 44.83 45.37 44.22 44.35 846,891 +0.32(+0.73%)
Nov 17, 2010 44.41 44.88 43.88 44.03 961,887 -0.30(-0.68%)
Nov 16, 2010 45.34 45.38 44.03 44.33 741,277 -1.48(-3.23%)
Nov 15, 2010 46.10 46.67 45.70 45.81 684,495 +0.14(+0.31%)
Nov 12, 2010 46.50 46.60 45.36 45.67 797,770 -1.16(-2.48%)
Nov 11, 2010 46.51 47.41 46.51 46.83 679,631 -0.21(-0.45%)
Nov 10, 2010 46.35 47.19 45.77 47.04 976,732 +0.85(+1.84%)
Nov 09, 2010 48.01 48.01 45.94 46.19 1,021,094 +0.27(+0.59%)
Nov 08, 2010 45.89 46.56 45.84 45.92 401,649 -0.14(-0.30%)
Nov 05, 2010 46.07 46.64 45.72 46.06 748,562 +0.07(+0.15%)
Nov 04, 2010 45.49 46.66 45.31 45.99 972,058 +1.47(+3.30%)
Nov 03, 2010 43.91 44.63 43.51 44.52 954,571 +0.70(+1.60%)
Nov 02, 2010 42.89 43.89 42.83 43.82 842,845 +1.47(+3.47%)
Nov 01, 2010 42.08 43.00 41.77 42.35 825,349 +0.50(+1.19%)
Oct 29, 2010 40.88 42.11 40.85 41.85 634,082 +0.88(+2.15%)
Oct 28, 2010 41.34 41.95 40.80 40.97 374,160 -0.05(-0.12%)
Oct 27, 2010 40.47 41.12 40.15 41.02 882,821 -0.62(-1.49%)
Oct 25, 2010 41.52 41.91 41.21 41.64 942,795 +0.61(+1.49%)
Oct 22, 2010 41.34 41.41 39.80 41.03 1,157,171 -0.33(-0.80%)
Oct 21, 2010 39.90 41.75 39.65 41.36 2,947,674 -1.10(-2.59%)
Oct 20, 2010 42.20 43.11 42.03 42.46 732,512 +0.57(+1.36%)
Oct 19, 2010 42.32 43.00 41.71 41.89 669,217 -1.45(-3.35%)
Oct 18, 2010 42.99 43.38 42.59 43.34 499,892 +0.38(+0.88%)
Oct 15, 2010 43.56 43.59 41.84 42.96 716,128 -0.16(-0.37%)
Oct 14, 2010 43.27 43.60 42.77 43.12 623,385 -0.24(-0.55%)
Oct 13, 2010 43.72 43.85 43.27 43.36 615,563 +0.12(+0.28%)
Oct 12, 2010 43.39 43.54 42.39 43.24 615,600 -0.33(-0.76%)
Oct 11, 2010 43.89 44.14 43.36 43.57 583,404 -0.32(-0.73%)
Oct 08, 2010 43.89 44.00 42.47 43.89 640,159 +1.44(+3.39%)
Oct 07, 2010 43.00 43.00 41.60 42.45 598,789 -0.27(-0.63%)
Oct 06, 2010 42.27 42.98 42.19 42.72 469,195 +0.44(+1.04%)
Oct 05, 2010 41.93 42.62 41.69 42.28 620,939 +0.86(+2.08%)
Oct 04, 2010 42.13 42.22 40.90 41.42 782,956 -0.77(-1.83%)
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.