Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 45.91 47.05 45.33 45.91 692,529 -0.98(-2.09%)
May 27, 2010 45.60 46.92 45.55 46.89 1,079,389 +2.79(+6.33%)
May 26, 2010 44.65 46.06 43.78 44.10 1,182,952 -0.19(-0.43%)
May 25, 2010 41.77 44.39 41.33 44.29 1,569,933 +0.93(+2.14%)
May 24, 2010 43.72 44.95 43.33 43.36 1,090,976 -0.71(-1.61%)
May 21, 2010 41.28 44.99 41.28 44.07 1,308,469 +1.89(+4.48%)
May 20, 2010 42.39 43.78 42.15 42.18 1,082,578 -2.97(-6.58%)
May 19, 2010 44.68 45.97 43.92 45.15 1,169,610 +0.16(+0.36%)
May 18, 2010 46.80 47.41 44.86 44.99 720,089 -0.82(-1.79%)
May 17, 2010 46.87 46.89 44.21 45.81 786,164 -0.79(-1.70%)
May 14, 2010 46.60 47.48 45.35 46.60 1,088,633 -1.44(-3.00%)
May 13, 2010 48.09 49.54 47.74 48.04 862,586 -0.32(-0.66%)
May 12, 2010 47.88 48.70 47.52 48.36 1,066,580 +0.87(+1.83%)
May 11, 2010 48.35 48.53 47.38 47.49 1,078,795 -0.52(-1.08%)
May 10, 2010 47.81 48.18 47.64 48.01 1,113,038 +2.93(+6.50%)
May 07, 2010 45.98 46.99 44.21 45.08 1,666,750 -1.19(-2.57%)
May 06, 2010 46.26 48.89 43.33 46.27 200 -1.87(-3.88%)
May 05, 2010 48.38 49.34 46.60 48.14 2,282,487 -1.22(-2.47%)
May 04, 2010 49.00 49.75 48.53 49.36 1,535,969 -0.93(-1.85%)
May 03, 2010 49.15 50.38 48.79 50.29 1,125,529 +1.48(+3.03%)
Apr 30, 2010 50.45 50.62 48.77 48.81 913,710 -1.62(-3.21%)
Apr 29, 2010 50.32 50.72 49.52 50.43 1,132,176 +0.75(+1.51%)
Apr 28, 2010 49.65 50.23 49.04 49.68 1,962,932 +0.42(+0.85%)
Apr 27, 2010 51.87 52.03 49.12 49.26 1,710,172 -3.09(-5.90%)
Apr 26, 2010 51.48 53.08 51.48 52.35 1,710,172 +0.74(+1.43%)
Apr 23, 2010 50.78 51.69 50.34 51.61 1,518,076 +0.91(+1.79%)
Apr 22, 2010 49.69 51.16 48.00 50.70 3,687,580 -2.87(-5.36%)
Apr 21, 2010 53.22 53.78 52.15 53.57 912,923 +0.51(+0.96%)
Apr 20, 2010 51.82 53.75 51.73 53.06 1,181,689 +1.47(+2.85%)
Apr 19, 2010 51.72 52.05 50.84 51.59 780,414 -0.47(-0.90%)
Apr 16, 2010 52.34 53.07 51.33 52.06 556,159 -0.68(-1.29%)
Apr 15, 2010 53.61 54.00 52.69 52.74 527,738 -0.87(-1.62%)
Apr 14, 2010 53.49 53.78 52.55 53.61 633,832 +0.82(+1.55%)
Apr 13, 2010 52.34 53.16 52.07 52.79 610,271 +0.32(+0.61%)
Apr 12, 2010 53.90 53.90 52.16 52.47 572,418 -1.13(-2.11%)
Apr 09, 2010 52.97 53.77 52.79 53.60 1,182,990 +0.88(+1.67%)
Apr 08, 2010 52.51 52.80 51.50 52.72 771,167 -0.24(-0.45%)
Apr 07, 2010 53.72 53.72 52.50 52.96 1,067,071 -0.69(-1.29%)
Apr 06, 2010 54.70 54.70 53.42 53.65 1,953,068 -1.58(-2.86%)
Apr 05, 2010 54.90 55.47 53.30 55.23 3,171,994 +4.26(+8.36%)
Apr 01, 2010 50.03 50.97 50.97 50.97 698,900 +1.74(+3.53%)
Mar 31, 2010 49.23 50.00 49.14 49.23 466,089 -0.17(-0.34%)
Mar 30, 2010 50.34 50.45 49.00 49.40 983,165 -1.06(-2.10%)
Mar 29, 2010 48.43 50.60 48.43 50.46 1,107,693 +2.30(+4.78%)
Mar 26, 2010 47.67 49.20 47.59 48.16 526,814 +0.78(+1.65%)
Mar 25, 2010 48.88 49.20 47.23 47.38 549,259 -1.03(-2.13%)
Mar 24, 2010 48.80 49.02 48.11 48.41 447,879 -0.84(-1.71%)
Mar 23, 2010 48.05 49.30 47.89 49.25 655,942 +1.40(+2.93%)
Mar 22, 2010 45.44 48.11 45.28 47.85 938,567 +1.89(+4.11%)
Mar 19, 2010 47.26 47.49 45.77 45.96 940,000 -1.18(-2.50%)
Mar 18, 2010 48.25 48.55 47.12 47.14 594,218 -1.32(-2.72%)
Mar 17, 2010 48.68 49.02 48.30 48.46 813,626 +0.11(+0.23%)
Mar 16, 2010 47.35 48.54 47.32 48.35 559,192 +1.12(+2.37%)
Mar 15, 2010 46.85 47.37 46.67 47.23 524,746 -0.19(-0.40%)
Mar 12, 2010 47.53 47.84 46.96 47.42 525,646 +0.06(+0.13%)
Mar 11, 2010 46.89 47.66 46.38 47.36 470,199 +0.05(+0.11%)
Mar 10, 2010 47.01 47.84 46.66 47.31 735,026 +0.31(+0.66%)
Mar 09, 2010 46.90 47.65 46.58 47.00 442,011 -0.31(-0.66%)
Mar 08, 2010 47.30 47.56 46.78 47.31 435,920 +0.08(+0.17%)
Mar 05, 2010 46.98 47.38 46.84 47.23 561,871 +0.79(+1.70%)
Mar 04, 2010 46.57 47.00 45.97 46.44 1,138,524 +0.41(+0.89%)
Mar 03, 2010 46.21 46.95 45.89 46.03 1,247,854 -0.13(-0.28%)
Mar 02, 2010 45.80 46.50 45.41 46.16 896,960 +0.65(+1.43%)
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.