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 (%)
Jan 31, 2013 51.78 52.55 51.73 52.29 564,266 +0.47(+0.90%)
Jan 30, 2013 52.22 52.52 51.59 51.83 487,986 -0.44(-0.84%)
Jan 29, 2013 51.86 52.68 51.75 52.26 503,704 +0.55(+1.06%)
Jan 28, 2013 51.81 51.92 51.31 51.71 408,723 -0.17(-0.33%)
Jan 25, 2013 51.62 51.88 50.95 51.88 437,176 +0.57(+1.10%)
Jan 24, 2013 51.49 51.82 50.80 51.32 581,538 -0.04(-0.08%)
Jan 23, 2013 51.84 51.86 51.19 51.36 625,652 -0.51(-0.98%)
Jan 22, 2013 51.15 52.29 50.54 51.87 790,698 +0.78(+1.52%)
Jan 18, 2013 51.35 51.37 50.73 51.09 567,805 -0.19(-0.36%)
Jan 17, 2013 50.91 51.42 50.76 51.28 740,098 +0.80(+1.58%)
Jan 16, 2013 51.11 51.11 50.23 50.48 955,265 -1.07(-2.08%)
Jan 15, 2013 51.05 51.72 50.99 51.55 558,549 +0.18(+0.35%)
Jan 14, 2013 51.29 51.84 51.19 51.37 524,248 -0.47(-0.90%)
Jan 11, 2013 52.17 52.23 51.48 51.84 516,803 -0.44(-0.83%)
Jan 10, 2013 52.86 53.09 51.66 52.28 871,440 -0.51(-0.96%)
Jan 09, 2013 51.92 52.91 51.70 52.79 927,862 +1.34(+2.61%)
Jan 08, 2013 52.13 52.27 51.33 51.45 531,870 -0.75(-1.44%)
Jan 07, 2013 51.89 52.42 51.72 52.20 397,746 +0.02(+0.03%)
Jan 04, 2013 51.33 52.20 51.23 52.18 409,309 +0.98(+1.91%)
Jan 03, 2013 52.00 52.22 51.16 51.20 824,500 -0.97(-1.86%)
Jan 02, 2013 51.95 52.28 50.10 52.17 649,613 +2.08(+4.15%)
Dec 31, 2012 48.57 50.32 48.57 50.10 408,283 +1.33(+2.72%)
Dec 28, 2012 49.18 49.39 48.69 48.77 436,244 -0.71(-1.44%)
Dec 27, 2012 49.93 50.16 48.96 49.48 503,576 -0.24(-0.49%)
Dec 26, 2012 49.96 50.46 49.69 49.73 414,800 +0.00(+0.00%)
Dec 24, 2012 49.73 49.82 49.54 49.73 204,444 -0.15(-0.31%)
Dec 21, 2012 48.89 49.95 48.89 49.88 885,345 -0.22(-0.44%)
Dec 20, 2012 49.12 50.10 48.93 50.10 818,306 +0.99(+2.02%)
Dec 19, 2012 49.13 49.89 49.04 49.10 819,701 -0.17(-0.34%)
Dec 18, 2012 48.43 49.81 48.33 49.27 1,031,571 +0.84(+1.73%)
Dec 17, 2012 47.92 48.46 47.80 48.43 541,228 +0.56(+1.16%)
Dec 14, 2012 47.53 48.28 46.82 47.88 732,569 +1.06(+2.26%)
Dec 13, 2012 46.85 47.26 46.67 46.82 398,002 -0.02(-0.05%)
Dec 12, 2012 47.17 47.66 46.61 46.84 633,733 -0.23(-0.50%)
Dec 11, 2012 46.28 47.11 45.60 47.08 729,221 +0.86(+1.87%)
Dec 10, 2012 45.98 46.32 45.73 46.21 559,770 +0.13(+0.28%)
Dec 07, 2012 46.06 46.19 45.60 46.08 278,156 +0.18(+0.39%)
Dec 06, 2012 45.62 45.90 45.47 45.90 567,262 +0.31(+0.67%)
Dec 05, 2012 45.61 45.93 45.12 45.60 628,964 +0.21(+0.46%)
Dec 04, 2012 45.32 46.12 45.04 45.39 496,215 -0.19(-0.41%)
Nov 30, 2012 45.77 45.89 45.22 45.57 739,412 -0.15(-0.32%)
Nov 29, 2012 46.11 46.43 45.39 45.72 470,849 +0.15(+0.32%)
Nov 28, 2012 44.87 45.62 44.51 45.57 367,422 +0.36(+0.80%)
Nov 27, 2012 45.45 45.91 45.16 45.21 596,587 -0.27(-0.59%)
Nov 26, 2012 45.78 46.02 45.11 45.48 446,881 -0.32(-0.70%)
Nov 23, 2012 45.45 45.89 45.34 45.80 276,145 +0.60(+1.32%)
Nov 21, 2012 45.09 45.48 44.94 45.20 455,942 +0.14(+0.30%)
Nov 20, 2012 44.70 45.31 44.62 45.06 988,524 +0.17(+0.38%)
Nov 19, 2012 44.22 45.02 44.22 44.90 747,191 +1.43(+3.29%)
Nov 16, 2012 43.36 43.82 42.71 43.46 849,287 +0.26(+0.60%)
Nov 15, 2012 43.74 44.24 43.18 43.21 742,116 -0.64(-1.45%)
Nov 14, 2012 44.77 44.86 43.67 43.84 636,890 -0.71(-1.59%)
Nov 13, 2012 43.96 44.96 43.96 44.55 643,281 -0.11(-0.25%)
Nov 12, 2012 45.27 45.28 44.39 44.66 478,994 +0.01(+0.02%)
Nov 09, 2012 43.91 45.37 43.64 44.65 954,773 +0.60(+1.35%)
Nov 08, 2012 44.41 44.59 43.87 44.06 676,858 -0.56(-1.24%)
Nov 07, 2012 43.63 45.46 43.63 44.61 1,149,864 -1.39(-3.03%)
Nov 06, 2012 45.46 46.46 45.23 46.01 855,291 +0.77(+1.71%)
Nov 05, 2012 44.81 45.52 44.61 45.23 714,054 +0.41(+0.92%)
Nov 02, 2012 47.11 47.20 44.67 44.82 1,436,748 -2.03(-4.33%)
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.