Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

150.40 USD -1.06 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.61 38.77 37.46 38.39 815,819 -0.14(-0.36%)
Jun 29, 2009 37.90 39.03 37.57 38.53 1,099,654 +0.75(+1.99%)
Jun 26, 2009 38.98 39.86 37.57 37.78 1,389,033 -1.33(-3.40%)
Jun 25, 2009 37.81 39.20 37.75 39.11 771,833 +1.06(+2.79%)
Jun 24, 2009 38.28 39.30 37.40 38.05 896,913 +0.33(+0.87%)
Jun 23, 2009 37.65 38.53 36.56 37.72 688,272 +0.37(+0.99%)
Jun 22, 2009 39.36 39.36 37.31 37.35 866,664 -2.60(-6.51%)
Jun 19, 2009 40.47 41.25 39.77 39.95 768,041 -0.05(-0.12%)
Jun 18, 2009 39.32 40.73 38.26 40.00 638,541 +0.57(+1.45%)
Jun 17, 2009 39.58 40.34 37.55 39.43 1,248,743 -0.33(-0.83%)
Jun 16, 2009 41.11 42.48 39.34 39.76 1,303,582 -0.81(-2.00%)
Jun 15, 2009 41.13 41.13 39.76 40.57 911,267 -1.91(-4.50%)
Jun 12, 2009 42.27 42.71 41.29 42.48 665,663 -0.62(-1.44%)
Jun 11, 2009 42.76 43.80 42.45 43.10 1,105,965 +0.57(+1.34%)
Jun 10, 2009 43.00 43.00 41.25 42.53 1,445,816 -0.24(-0.56%)
Jun 09, 2009 40.04 43.14 39.82 42.77 2,094,736 +4.15(+10.75%)
Jun 08, 2009 38.00 38.98 37.47 38.62 566,230 -1.30(-3.26%)
Jun 05, 2009 39.59 40.35 38.24 39.92 1,026,541 +1.04(+2.67%)
Jun 04, 2009 38.20 39.41 37.61 38.88 1,196,509 +0.94(+2.48%)
Jun 03, 2009 38.98 39.45 37.29 37.94 1,085,504 -2.11(-5.27%)
Jun 02, 2009 38.63 40.22 38.63 40.05 1,513,666 +0.78(+1.99%)
Jun 01, 2009 38.53 40.14 38.53 39.27 1,820,879 +1.28(+3.37%)
May 29, 2009 38.46 38.55 37.09 37.99 1,001,769 +0.02(+0.05%)
May 28, 2009 38.19 38.84 37.05 37.97 1,085,004 +0.39(+1.04%)
May 27, 2009 37.24 39.06 37.24 37.58 1,510,306 +0.20(+0.54%)
May 26, 2009 35.30 37.71 34.86 37.38 900,449 +1.57(+4.38%)
May 22, 2009 36.59 36.98 35.80 35.81 660,569 -0.28(-0.78%)
May 21, 2009 37.07 37.27 35.65 36.09 846,219 -1.91(-5.03%)
May 20, 2009 37.60 39.58 37.60 38.00 1,581,962 +1.10(+2.98%)
May 19, 2009 35.95 37.84 35.61 36.90 971,320 +1.10(+3.07%)
May 18, 2009 33.63 35.80 33.41 35.80 1,026,566 +2.76(+8.35%)
May 15, 2009 33.65 34.31 32.68 33.04 978,117 -0.47(-1.40%)
May 14, 2009 33.05 34.04 31.77 33.51 1,251,227 +0.63(+1.92%)
May 13, 2009 35.39 35.39 32.64 32.88 1,336,562 -3.25(-9.00%)
May 12, 2009 36.77 36.77 34.59 36.13 897,110 +0.24(+0.67%)
May 11, 2009 36.61 36.78 35.44 35.89 1,334,074 -1.87(-4.95%)
May 08, 2009 36.71 38.30 36.31 37.76 714,267 +1.40(+3.85%)
May 07, 2009 38.27 38.49 35.64 36.36 1,133,686 -1.46(-3.86%)
May 06, 2009 38.03 38.30 36.51 37.82 892,263 +0.61(+1.64%)
May 05, 2009 37.96 38.41 36.24 37.21 1,525,213 -1.08(-2.82%)
May 04, 2009 36.57 38.45 36.57 38.29 1,270,945 +2.01(+5.54%)
May 01, 2009 35.12 37.54 34.86 36.28 1,035,070 +1.05(+2.98%)
Apr 30, 2009 34.79 35.70 34.06 35.23 971,064 +1.20(+3.53%)
Apr 29, 2009 32.72 34.37 32.48 34.03 1,606,845 +1.61(+4.97%)
Apr 28, 2009 31.76 33.11 31.02 32.42 1,906,262 -1.28(-3.80%)
Apr 27, 2009 34.50 35.47 32.90 33.70 1,211,930 -2.02(-5.66%)
Apr 24, 2009 33.24 36.36 33.02 35.72 1,969,106 +2.49(+7.49%)
Apr 23, 2009 34.33 34.33 31.10 33.23 3,825,486 -3.29(-9.01%)
Apr 22, 2009 37.02 38.58 36.11 36.52 2,455,191 +0.55(+1.51%)
Apr 21, 2009 34.95 37.60 34.78 35.97 1,940,245 +0.70(+2.00%)
Apr 20, 2009 36.22 36.94 34.77 35.27 1,672,977 -1.78(-4.80%)
Apr 17, 2009 35.86 37.39 34.73 37.05 1,516,613 +1.38(+3.87%)
Apr 16, 2009 34.55 35.93 33.43 35.67 1,155,997 +1.50(+4.39%)
Apr 15, 2009 33.81 34.32 32.76 34.17 899,044 +0.40(+1.18%)
Apr 14, 2009 34.89 35.31 33.28 33.77 1,639,363 -1.48(-4.20%)
Apr 13, 2009 33.52 35.67 32.57 35.25 1,269,312 +1.23(+3.62%)
Apr 09, 2009 32.84 34.25 31.80 34.02 1,196,124 +2.53(+8.03%)
Apr 08, 2009 30.87 31.89 30.43 31.49 1,223,984 +0.86(+2.81%)
Apr 07, 2009 30.53 30.97 30.06 30.63 1,437,698 -0.16(-0.52%)
Apr 06, 2009 30.25 31.02 29.78 30.79 1,146,121 -0.70(-2.22%)
Apr 03, 2009 30.22 31.52 29.76 31.49 1,915,302 +1.25(+4.13%)
Apr 02, 2009 28.53 31.67 27.78 30.24 1,960,153 +2.19(+7.81%)
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