Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

146.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 36.63 37.70 36.10 36.15 291 -0.66(-1.79%)
Jun 29, 2010 38.60 38.60 36.57 36.81 1,687,153 -4.51(-10.91%)
Jun 25, 2010 41.32 41.73 40.61 41.32 1,323,379 +0.31(+0.76%)
Jun 24, 2010 42.06 42.38 40.93 41.01 730,036 -1.66(-3.89%)
Jun 23, 2010 42.02 42.87 41.45 42.67 932,657 +0.43(+1.02%)
Jun 22, 2010 43.62 43.96 42.20 42.24 643,516 -1.39(-3.19%)
Jun 21, 2010 44.76 45.73 43.27 43.63 1,017,600 -0.18(-0.41%)
Jun 18, 2010 43.81 44.56 43.63 43.81 794,344 -0.47(-1.06%)
Jun 17, 2010 45.71 45.71 43.84 44.28 827,004 -1.38(-3.02%)
Jun 16, 2010 46.36 46.39 45.19 45.66 911,324 +0.05(+0.11%)
Jun 15, 2010 44.92 45.70 44.08 45.61 645,809 +1.07(+2.40%)
Jun 14, 2010 45.12 45.74 44.42 44.54 840,511 +0.10(+0.23%)
Jun 11, 2010 43.44 44.50 43.42 44.44 684,760 +0.28(+0.63%)
Jun 10, 2010 43.41 44.45 43.41 44.16 821,864 +1.84(+4.35%)
Jun 09, 2010 42.64 43.86 42.00 42.32 755,660 +0.17(+0.40%)
Jun 08, 2010 41.27 42.22 41.05 42.15 914,475 +0.91(+2.21%)
Jun 07, 2010 42.88 43.12 41.22 41.24 1,236,733 -1.50(-3.51%)
Jun 04, 2010 42.74 44.90 42.51 42.74 836,349 -2.49(-5.51%)
Jun 03, 2010 46.42 46.50 44.30 45.23 754,474 -0.60(-1.31%)
Jun 02, 2010 43.82 45.85 43.82 45.83 1,880 +2.16(+4.95%)
Jun 01, 2010 45.40 46.13 43.64 43.67 587,943 -2.24(-4.88%)
May 28, 2010 45.91 47.05 45.33 45.91 692,529 -0.98(-2.09%)
May 27, 2010 45.60 46.92 45.55 46.89 1,079,389 +2.79(+6.33%)
May 26, 2010 44.65 46.06 43.78 44.10 1,182,952 -0.19(-0.43%)
May 25, 2010 41.77 44.39 41.33 44.29 1,569,933 +0.93(+2.14%)
May 24, 2010 43.72 44.95 43.33 43.36 1,090,976 -0.71(-1.61%)
May 21, 2010 41.28 44.99 41.28 44.07 1,308,469 +1.89(+4.48%)
May 20, 2010 42.39 43.78 42.15 42.18 1,082,578 -2.97(-6.58%)
May 19, 2010 44.68 45.97 43.92 45.15 1,169,610 +0.16(+0.36%)
May 18, 2010 46.80 47.41 44.86 44.99 720,089 -0.82(-1.79%)
May 17, 2010 46.87 46.89 44.21 45.81 786,164 -0.79(-1.70%)
May 14, 2010 46.60 47.48 45.35 46.60 1,088,633 -1.44(-3.00%)
May 13, 2010 48.09 49.54 47.74 48.04 862,586 -0.32(-0.66%)
May 12, 2010 47.88 48.70 47.52 48.36 1,066,580 +0.87(+1.83%)
May 11, 2010 48.35 48.53 47.38 47.49 1,078,795 -0.52(-1.08%)
May 10, 2010 47.81 48.18 47.64 48.01 1,113,038 +2.93(+6.50%)
May 07, 2010 45.98 46.99 44.21 45.08 1,666,750 -1.19(-2.57%)
May 06, 2010 46.26 48.89 43.33 46.27 200 -1.87(-3.88%)
May 05, 2010 48.38 49.34 46.60 48.14 2,282,487 -1.22(-2.47%)
May 04, 2010 49.00 49.75 48.53 49.36 1,535,969 -0.93(-1.85%)
May 03, 2010 49.15 50.38 48.79 50.29 1,125,529 +1.48(+3.03%)
Apr 30, 2010 50.45 50.62 48.77 48.81 913,710 -1.62(-3.21%)
Apr 29, 2010 50.32 50.72 49.52 50.43 1,132,176 +0.75(+1.51%)
Apr 28, 2010 49.65 50.23 49.04 49.68 1,962,932 +0.42(+0.85%)
Apr 27, 2010 51.87 52.03 49.12 49.26 1,710,172 -3.09(-5.90%)
Apr 26, 2010 51.48 53.08 51.48 52.35 1,710,172 +0.74(+1.43%)
Apr 23, 2010 50.78 51.69 50.34 51.61 1,518,076 +0.91(+1.79%)
Apr 22, 2010 49.69 51.16 48.00 50.70 3,687,580 -2.87(-5.36%)
Apr 21, 2010 53.22 53.78 52.15 53.57 912,923 +0.51(+0.96%)
Apr 20, 2010 51.82 53.75 51.73 53.06 1,181,689 +1.47(+2.85%)
Apr 19, 2010 51.72 52.05 50.84 51.59 780,414 -0.47(-0.90%)
Apr 16, 2010 52.34 53.07 51.33 52.06 556,159 -0.68(-1.29%)
Apr 15, 2010 53.61 54.00 52.69 52.74 527,738 -0.87(-1.62%)
Apr 14, 2010 53.49 53.78 52.55 53.61 633,832 +0.82(+1.55%)
Apr 13, 2010 52.34 53.16 52.07 52.79 610,271 +0.32(+0.61%)
Apr 12, 2010 53.90 53.90 52.16 52.47 572,418 -1.13(-2.11%)
Apr 09, 2010 52.97 53.77 52.79 53.60 1,182,990 +0.88(+1.67%)
Apr 08, 2010 52.51 52.80 51.50 52.72 771,167 -0.24(-0.45%)
Apr 07, 2010 53.72 53.72 52.50 52.96 1,067,071 -0.69(-1.29%)
Apr 06, 2010 54.70 54.70 53.42 53.65 1,953,068 -1.58(-2.86%)
Apr 05, 2010 54.90 55.47 53.30 55.23 3,171,994 +4.26(+8.36%)
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