Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 -4.47 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 57.00 58.50 57.00 57.24 713,657 +0.28(+0.49%)
Jul 30, 2013 56.84 57.16 56.04 56.96 509,770 +0.42(+0.74%)
Jul 29, 2013 56.79 56.84 56.14 56.54 403,505 -0.37(-0.64%)
Jul 26, 2013 56.82 57.18 56.03 56.91 544,899 -0.23(-0.40%)
Jul 25, 2013 55.80 57.33 55.53 57.14 1,010,549 +1.05(+1.88%)
Jul 24, 2013 56.74 56.74 55.70 56.09 744,861 -0.64(-1.14%)
Jul 23, 2013 56.71 57.08 56.05 56.73 705,290 +0.15(+0.26%)
Jul 22, 2013 56.28 56.89 56.24 56.58 641,249 +0.37(+0.65%)
Jul 19, 2013 56.26 56.45 55.77 56.22 686,795 -0.09(-0.16%)
Jul 18, 2013 56.11 56.68 56.11 56.31 421,195 +0.35(+0.63%)
Jul 17, 2013 55.46 56.16 55.29 55.96 581,470 +0.64(+1.15%)
Jul 16, 2013 55.99 56.15 54.73 55.32 565,693 -0.38(-0.67%)
Jul 15, 2013 54.63 55.80 54.32 55.70 803,690 +1.16(+2.12%)
Jul 12, 2013 54.95 55.23 54.04 54.54 521,689 -0.33(-0.61%)
Jul 11, 2013 54.90 55.29 54.51 54.87 908,855 +0.87(+1.62%)
Jul 10, 2013 54.75 54.77 53.66 54.00 906,002 -0.74(-1.36%)
Jul 09, 2013 54.50 54.95 54.08 54.74 635,254 +0.83(+1.54%)
Jul 08, 2013 54.58 54.58 53.80 53.91 439,259 -0.01(-0.02%)
Jul 05, 2013 54.39 54.43 53.32 53.92 241,334 +0.11(+0.20%)
Jul 03, 2013 53.53 54.03 53.43 53.81 377,335 -0.35(-0.65%)
Jul 02, 2013 53.94 54.61 53.27 54.16 383,419 +0.10(+0.18%)
Jul 01, 2013 53.76 54.74 53.76 54.06 488,829 +0.61(+1.14%)
Jun 28, 2013 53.32 53.63 52.73 53.45 1,198,555 -0.08(-0.15%)
Jun 27, 2013 53.00 54.03 52.95 53.53 602,935 +1.05(+2.00%)
Jun 26, 2013 52.41 52.78 51.93 52.48 413,750 +0.51(+0.99%)
Jun 25, 2013 51.43 52.25 50.71 51.97 564,305 +1.21(+2.39%)
Jun 24, 2013 51.86 51.99 50.49 50.75 660,358 -1.91(-3.62%)
Jun 21, 2013 53.30 53.37 52.53 52.66 892,521 -0.33(-0.62%)
Jun 20, 2013 53.02 53.80 52.32 52.99 680,307 -0.97(-1.80%)
Jun 19, 2013 54.30 54.52 53.66 53.96 443,312 -0.15(-0.29%)
Jun 18, 2013 53.27 54.32 53.27 54.11 494,997 +0.71(+1.33%)
Jun 17, 2013 53.47 53.75 52.93 53.40 479,456 +0.42(+0.78%)
Jun 14, 2013 52.92 53.84 52.66 52.99 256,280 -0.32(-0.60%)
Jun 13, 2013 52.16 53.53 52.12 53.31 453,907 +1.17(+2.25%)
Jun 12, 2013 52.87 53.30 51.82 52.13 337,735 -0.56(-1.07%)
Jun 11, 2013 52.41 52.96 52.12 52.69 512,250 -0.70(-1.31%)
Jun 10, 2013 53.11 53.66 52.67 53.40 403,796 +0.26(+0.49%)
Jun 07, 2013 52.86 53.67 52.08 53.13 654,763 +0.32(+0.60%)
Jun 06, 2013 51.92 52.83 51.77 52.82 450,953 +0.82(+1.57%)
Jun 05, 2013 52.96 53.00 51.78 52.00 447,507 -1.27(-2.39%)
Jun 04, 2013 53.62 54.00 52.55 53.27 362,017 -0.50(-0.92%)
Jun 03, 2013 53.87 54.01 52.63 53.77 654,824 +0.15(+0.27%)
May 31, 2013 54.77 55.00 53.61 53.62 604,720 -1.07(-1.95%)
May 30, 2013 54.45 54.95 54.21 54.69 719,723 +0.36(+0.66%)
May 29, 2013 54.48 54.65 53.71 54.33 392,735 -0.44(-0.80%)
May 28, 2013 55.05 55.80 54.64 54.77 465,311 +0.55(+1.02%)
May 24, 2013 54.00 54.47 53.86 54.22 217,389 -0.29(-0.54%)
May 23, 2013 53.99 54.63 53.57 54.51 509,156 -0.50(-0.90%)
May 22, 2013 56.16 56.66 54.56 55.01 627,842 -1.07(-1.91%)
May 21, 2013 56.11 56.94 55.49 56.08 547,987 +0.21(+0.38%)
May 20, 2013 55.45 56.27 55.29 55.87 488,930 +0.33(+0.60%)
May 17, 2013 54.88 55.69 54.88 55.54 486,052 +0.92(+1.68%)
May 16, 2013 54.75 55.90 54.47 54.62 525,158 -0.28(-0.50%)
May 15, 2013 54.86 55.14 54.32 54.90 636,459 -0.23(-0.41%)
May 13, 2013 55.46 55.67 55.08 55.12 356,229 -0.62(-1.12%)
May 10, 2013 54.98 55.91 54.38 55.75 570,520 +0.83(+1.51%)
May 09, 2013 55.11 55.63 54.53 54.92 296,567 -0.50(-0.89%)
May 08, 2013 54.06 55.74 53.82 55.42 679,241 +1.19(+2.20%)
May 07, 2013 53.59 54.25 53.50 54.22 407,168 +0.64(+1.20%)
May 06, 2013 53.94 54.04 53.00 53.58 450,749 -0.32(-0.59%)
May 03, 2013 52.91 54.32 52.15 53.90 839,961 +1.75(+3.35%)
May 02, 2013 51.47 52.31 50.75 52.15 568,980 +0.76(+1.48%)
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.