Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

157.15 USD -1.59 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.45 10.46 10.25 10.35 75,400 -0.10(-0.91%)
Jun 27, 2003 10.62 10.72 10.42 10.45 63,800 -0.18(-1.69%)
Jun 26, 2003 10.28 10.68 10.25 10.62 95,700 +0.37(+3.61%)
Jun 25, 2003 10.38 10.38 10.19 10.26 91,600 -0.18(-1.72%)
Jun 24, 2003 10.35 10.50 10.30 10.44 25,800 +0.06(+0.58%)
Jun 23, 2003 10.56 10.57 10.26 10.38 35,000 -0.19(-1.75%)
Jun 20, 2003 10.54 10.64 10.46 10.56 33,900 +0.06(+0.57%)
Jun 19, 2003 10.50 10.70 10.46 10.50 35,400 -0.07(-0.71%)
Jun 18, 2003 10.26 10.58 10.26 10.57 28,000 +0.29(+2.82%)
Jun 17, 2003 10.40 10.40 10.22 10.29 29,900 -0.07(-0.72%)
Jun 16, 2003 10.11 10.36 10.11 10.36 25,900 +0.26(+2.57%)
Jun 13, 2003 10.47 10.47 10.08 10.10 30,400 -0.25(-2.42%)
Jun 12, 2003 10.05 10.35 10.00 10.35 26,500 +0.30(+2.99%)
Jun 11, 2003 9.815 10.18 9.725 10.05 63,800 +0.24(+2.39%)
Jun 10, 2003 9.750 9.825 9.580 9.815 54,000 -0.01(-0.10%)
Jun 09, 2003 10.00 10.02 9.780 9.825 28,600 -0.23(-2.24%)
Jun 06, 2003 10.03 10.25 10.03 10.05 24,100 +0.05(+0.50%)
Jun 05, 2003 10.03 10.06 9.990 10.00 71,200 +0.01(+0.05%)
Jun 04, 2003 9.880 10.24 9.870 9.995 44,400 +0.11(+1.16%)
Jun 03, 2003 9.950 9.955 9.790 9.880 44,700 -0.12(-1.20%)
Jun 02, 2003 9.645 10.03 9.645 10.00 48,900 +0.39(+4.11%)
May 30, 2003 9.500 9.745 9.425 9.605 121,100 -0.13(-1.34%)
May 29, 2003 9.750 9.850 9.555 9.735 152,300 +0.54(+5.82%)
May 28, 2003 9.225 9.280 9.080 9.200 28,400 -0.03(-0.27%)
May 27, 2003 8.875 9.225 8.850 9.225 34,900 +0.39(+4.47%)
May 23, 2003 8.625 8.865 8.615 8.830 23,200 +0.21(+2.38%)
May 22, 2003 8.575 8.680 8.505 8.625 20,000 +0.04(+0.41%)
May 21, 2003 8.775 8.865 8.460 8.590 52,600 -0.23(-2.66%)
May 20, 2003 8.625 8.875 8.595 8.825 73,200 +0.27(+3.16%)
May 19, 2003 8.875 8.935 8.550 8.555 63,200 -0.32(-3.61%)
May 16, 2003 8.960 9.015 8.875 8.875 51,300 -0.18(-1.93%)
May 15, 2003 9.000 9.050 8.975 9.050 73,700 -0.01(-0.17%)
May 14, 2003 8.980 9.075 8.965 9.065 33,500 +0.08(+0.95%)
May 13, 2003 8.935 9.030 8.900 8.980 44,800 -0.01(-0.17%)
May 12, 2003 9.025 9.070 8.960 8.995 19,400 -0.01(-0.06%)
May 09, 2003 8.890 9.025 8.890 9.000 47,900 +0.09(+0.95%)
May 08, 2003 8.955 8.990 8.855 8.915 46,900 -0.02(-0.22%)
May 07, 2003 8.965 9.120 8.840 8.935 119,500 -0.05(-0.61%)
May 06, 2003 8.800 9.025 8.760 8.990 78,100 +0.24(+2.74%)
May 05, 2003 8.610 8.770 8.500 8.750 110,900 +0.16(+1.86%)
May 02, 2003 8.450 8.600 8.450 8.590 79,200 +0.12(+1.36%)
May 01, 2003 8.475 8.510 8.345 8.475 58,800 -0.03(-0.29%)
Apr 30, 2003 8.390 8.525 8.345 8.500 65,400 +0.14(+1.67%)
Apr 29, 2003 8.300 8.450 8.300 8.360 74,900 +0.04(+0.42%)
Apr 28, 2003 8.100 8.325 8.050 8.325 27,200 +0.26(+3.22%)
Apr 25, 2003 8.055 8.095 8.050 8.065 45,700 +0.01(+0.19%)
Apr 24, 2003 8.050 8.100 8.030 8.050 50,500 -0.05(-0.62%)
Apr 23, 2003 8.085 8.195 8.050 8.100 18,000 +0.04(+0.43%)
Apr 22, 2003 8.055 8.125 8.015 8.065 65,800 -0.03(-0.31%)
Apr 21, 2003 8.085 8.185 7.935 8.090 59,700 +0.05(+0.68%)
Apr 17, 2003 7.975 8.040 7.700 8.035 87,100 +0.38(+4.90%)
Apr 16, 2003 7.605 7.710 7.595 7.660 32,100 +0.12(+1.52%)
Apr 15, 2003 7.585 7.585 7.525 7.545 21,800 -0.04(-0.53%)
Apr 14, 2003 7.575 7.625 7.510 7.585 18,000 +0.05(+0.66%)
Apr 11, 2003 7.560 7.610 7.475 7.535 54,500 +0.02(+0.27%)
Apr 10, 2003 7.550 7.640 7.450 7.515 41,600 +0.00(+0.00%)
Apr 09, 2003 7.500 7.590 7.345 7.515 79,100 -0.01(-0.13%)
Apr 08, 2003 7.690 7.690 7.525 7.525 72,500 -0.05(-0.66%)
Apr 07, 2003 7.660 7.825 7.540 7.575 65,900 +0.02(+0.20%)
Apr 04, 2003 7.500 7.660 7.475 7.560 58,200 +0.06(+0.80%)
Apr 03, 2003 7.500 7.505 7.450 7.500 45,700 +0.01(+0.20%)
Apr 02, 2003 7.365 7.555 7.365 7.485 98,800 +0.16(+2.11%)
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