Reliance Steel & Aluminum Company (NY: RS )

151.31 USD +1.33 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 55.57 56.19 54.60 55.33 509,916 +0.22(+0.40%)
Feb 25, 2011 54.77 55.15 54.31 55.11 542,699 +0.53(+0.97%)
Feb 24, 2011 54.67 56.06 53.83 54.58 577,946 +0.15(+0.28%)
Feb 23, 2011 55.76 56.26 53.63 54.43 1,040,822 -1.30(-2.33%)
Feb 22, 2011 57.66 58.73 55.66 55.73 866,422 -2.65(-4.54%)
Feb 18, 2011 58.54 59.95 58.18 58.38 1,182,370 +0.11(+0.19%)
Feb 17, 2011 56.43 58.32 56.01 58.27 1,182,601 +1.67(+2.95%)
Feb 16, 2011 55.51 56.86 55.39 56.60 1,547,921 +1.43(+2.59%)
Feb 15, 2011 55.80 56.40 54.96 55.17 758,476 -0.67(-1.20%)
Feb 14, 2011 54.75 55.95 54.75 55.84 756,819 +0.97(+1.77%)
Feb 11, 2011 55.16 55.21 54.33 54.87 1,167,701 -0.55(-0.99%)
Feb 10, 2011 55.23 56.18 55.15 55.42 831,894 -0.26(-0.47%)
Feb 09, 2011 55.70 56.25 55.27 55.68 1,510,145 -0.32(-0.57%)
Feb 08, 2011 55.32 56.11 54.52 56.00 837,053 +0.89(+1.61%)
Feb 07, 2011 55.09 55.98 54.89 55.11 692,998 +0.07(+0.13%)
Feb 04, 2011 55.56 55.70 53.89 55.04 627,445 -0.26(-0.47%)
Feb 03, 2011 54.78 55.40 53.98 55.30 637,717 +0.64(+1.17%)
Feb 02, 2011 53.77 55.05 53.69 54.66 617,800 +0.92(+1.71%)
Feb 01, 2011 52.99 54.25 52.99 53.74 970,804 +1.45(+2.77%)
Jan 31, 2011 52.58 52.95 52.26 52.29 1,016,261 +0.10(+0.19%)
Jan 28, 2011 53.46 53.90 52.10 52.19 479,331 -1.21(-2.27%)
Jan 27, 2011 53.71 53.82 52.47 53.40 495,238 -0.39(-0.73%)
Jan 26, 2011 52.31 53.99 52.31 53.79 1,364,083 +1.77(+3.40%)
Jan 25, 2011 51.60 52.04 50.47 52.02 621,949 +0.21(+0.41%)
Jan 24, 2011 51.41 52.23 51.28 51.81 716,778 +0.58(+1.13%)
Jan 21, 2011 52.83 53.27 51.13 51.23 615,466 -0.93(-1.78%)
Jan 20, 2011 51.95 52.43 51.65 52.16 1,058,154 -0.15(-0.29%)
Jan 19, 2011 54.29 54.74 52.29 52.31 1,460,967 -1.98(-3.65%)
Jan 18, 2011 53.63 54.29 53.54 54.29 979,550 +0.94(+1.76%)
Jan 14, 2011 53.30 53.97 52.92 53.35 848,096 +0.23(+0.43%)
Jan 13, 2011 53.63 53.89 53.03 53.12 634,841 -0.58(-1.08%)
Jan 12, 2011 53.79 54.19 53.33 53.70 560,710 +0.51(+0.96%)
Jan 11, 2011 53.36 53.80 52.81 53.19 758,696 +0.33(+0.62%)
Jan 10, 2011 52.34 53.48 52.17 52.86 630,376 +0.30(+0.57%)
Jan 07, 2011 52.89 53.70 52.03 52.56 1,317,509 -0.41(-0.77%)
Jan 06, 2011 52.62 53.49 52.31 52.97 759,821 +0.35(+0.67%)
Jan 05, 2011 51.27 52.83 50.74 52.62 770,163 +1.04(+2.02%)
Jan 04, 2011 51.94 52.49 50.73 51.58 391,615 -0.32(-0.62%)
Jan 03, 2011 51.71 52.50 51.63 51.90 360,517 +0.80(+1.57%)
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%)
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.