Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

172.85 -1.09 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.500 7.575 7.255 7.550 106,800 +0.05(+0.67%)
Mar 28, 2003 7.650 7.675 7.500 7.500 82,600 -0.09(-1.19%)
Mar 27, 2003 7.740 7.745 7.590 7.590 132,900 -0.16(-2.06%)
Mar 26, 2003 8.055 8.055 7.740 7.750 164,800 -0.30(-3.79%)
Mar 25, 2003 7.720 8.090 7.720 8.055 81,800 +0.30(+3.87%)
Mar 24, 2003 8.320 8.320 7.750 7.755 71,900 -0.69(-8.17%)
Mar 21, 2003 7.650 8.445 7.575 8.445 143,900 +0.75(+9.75%)
Mar 20, 2003 7.700 7.840 7.495 7.695 40,500 -0.05(-0.71%)
Mar 19, 2003 7.675 7.850 7.650 7.750 49,400 +0.08(+0.98%)
Mar 18, 2003 7.620 7.760 7.575 7.675 50,400 -0.01(-0.13%)
Mar 17, 2003 7.100 7.685 7.100 7.685 65,600 +0.61(+8.70%)
Mar 14, 2003 7.050 7.175 7.025 7.070 35,800 +0.06(+0.78%)
Mar 13, 2003 6.740 7.030 6.575 7.015 201,600 +0.27(+4.08%)
Mar 12, 2003 6.970 6.970 6.740 6.740 106,200 -0.24(-3.44%)
Mar 11, 2003 7.260 7.400 6.935 6.980 85,100 -0.28(-3.86%)
Mar 10, 2003 7.550 7.550 7.255 7.260 65,700 -0.32(-4.16%)
Mar 07, 2003 7.350 7.825 7.350 7.575 119,400 +0.17(+2.36%)
Mar 06, 2003 7.500 7.535 7.225 7.400 41,300 -0.22(-2.89%)
Mar 05, 2003 7.600 7.650 7.500 7.620 88,100 -0.00(-0.07%)
Mar 04, 2003 7.625 7.750 7.565 7.625 79,700 -0.28(-3.48%)
Mar 03, 2003 8.150 8.225 7.810 7.900 53,000 -0.28(-3.36%)
Feb 28, 2003 8.150 8.195 8.120 8.175 81,300 +0.11(+1.36%)
Feb 27, 2003 7.975 8.065 7.865 8.065 101,300 +0.16(+2.09%)
Feb 26, 2003 8.075 8.120 7.860 7.900 59,100 -0.14(-1.80%)
Feb 25, 2003 8.050 8.065 7.875 8.045 41,900 +0.02(+0.25%)
Feb 24, 2003 8.175 8.175 7.905 8.025 45,700 -0.17(-2.13%)
Feb 21, 2003 8.050 8.220 7.875 8.200 34,200 +0.13(+1.61%)
Feb 20, 2003 8.000 8.125 7.850 8.070 41,200 +0.07(+0.88%)
Feb 19, 2003 8.200 8.200 7.855 8.000 82,600 -0.15(-1.84%)
Feb 18, 2003 7.750 8.150 7.700 8.150 100,000 +0.42(+5.43%)
Feb 14, 2003 7.800 7.850 7.650 7.730 127,700 -0.06(-0.77%)
Feb 13, 2003 7.775 7.820 7.675 7.790 103,700 +0.01(+0.13%)
Feb 12, 2003 7.955 7.955 7.700 7.780 132,200 -0.17(-2.14%)
Feb 11, 2003 8.450 8.450 7.885 7.950 201,700 -0.42(-5.07%)
Feb 10, 2003 8.905 8.905 7.585 8.375 272,400 -0.53(-5.95%)
Feb 07, 2003 8.975 9.025 8.605 8.905 62,300 -0.01(-0.06%)
Feb 06, 2003 9.100 9.170 8.810 8.910 40,200 -0.05(-0.61%)
Feb 05, 2003 9.000 9.125 8.860 8.965 75,700 -0.09(-0.94%)
Feb 04, 2003 9.425 9.425 9.010 9.050 151,800 -0.40(-4.28%)
Feb 03, 2003 9.450 9.580 9.250 9.455 28,200 +0.01(+0.05%)
Jan 31, 2003 9.555 9.850 9.425 9.450 67,700 -0.09(-0.89%)
Jan 30, 2003 9.125 9.695 9.095 9.535 2,260,000 +0.46(+5.01%)
Jan 29, 2003 9.400 9.400 9.000 9.080 107,600 -0.46(-4.77%)
Jan 28, 2003 9.300 9.630 9.285 9.535 74,000 +0.11(+1.17%)
Jan 27, 2003 9.575 9.575 9.405 9.425 52,900 -0.20(-2.08%)
Jan 24, 2003 9.860 9.860 9.595 9.625 55,600 -0.26(-2.63%)
Jan 23, 2003 9.675 9.915 9.520 9.885 50,600 +0.19(+1.91%)
Jan 22, 2003 9.800 9.945 9.700 9.700 37,100 -0.14(-1.37%)
Jan 21, 2003 10.12 10.18 9.835 9.835 48,500 -0.24(-2.43%)
Jan 17, 2003 10.20 10.20 9.960 10.08 53,000 -0.14(-1.42%)
Jan 16, 2003 10.29 10.30 10.00 10.22 71,400 -0.05(-0.49%)
Jan 15, 2003 10.45 10.60 9.920 10.28 84,800 -0.21(-2.05%)
Jan 14, 2003 10.57 10.60 10.32 10.49 81,100 -0.11(-1.04%)
Jan 13, 2003 10.57 10.66 10.50 10.60 39,300 +0.06(+0.57%)
Jan 10, 2003 10.60 10.65 10.48 10.54 47,500 -0.09(-0.85%)
Jan 09, 2003 10.26 10.68 10.26 10.63 106,900 +0.38(+3.71%)
Jan 08, 2003 10.57 10.57 10.25 10.25 57,000 -0.30(-2.84%)
Jan 07, 2003 10.55 10.62 10.43 10.55 71,300 +0.02(+0.19%)
Jan 06, 2003 10.50 10.60 10.44 10.53 31,800 +0.05(+0.53%)
Jan 03, 2003 10.55 10.60 10.47 10.47 133,900 -0.03(-0.24%)
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.
 
bottom clear