Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

151.39 USD -2.01 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 57.00 57.23 55.68 56.48 488,716 +0.06(+0.11%)
Mar 29, 2012 55.36 56.58 55.01 56.42 424,201 +0.41(+0.73%)
Mar 28, 2012 56.35 56.35 54.50 56.01 510,921 -0.49(-0.87%)
Mar 27, 2012 56.36 57.10 56.26 56.50 403,214 +0.07(+0.12%)
Mar 26, 2012 56.72 56.72 55.54 56.43 343,491 +0.54(+0.97%)
Mar 23, 2012 55.22 55.93 54.56 55.89 421,180 +0.86(+1.56%)
Mar 22, 2012 55.27 55.47 54.20 55.03 499,543 -1.30(-2.31%)
Mar 21, 2012 57.37 57.37 56.16 56.33 567,118 -0.89(-1.56%)
Mar 20, 2012 57.18 57.58 56.06 57.22 827,634 -0.73(-1.26%)
Mar 19, 2012 57.62 58.58 57.22 57.95 1,417,429 +0.53(+0.92%)
Mar 16, 2012 55.89 57.45 55.89 57.42 1,124,622 +1.50(+2.68%)
Mar 15, 2012 55.61 56.53 55.21 55.92 512,466 +0.24(+0.43%)
Mar 14, 2012 55.27 55.94 54.24 55.68 872,529 +0.32(+0.58%)
Mar 13, 2012 53.85 55.42 53.69 55.36 840,199 +1.76(+3.28%)
Mar 12, 2012 53.89 54.60 53.22 53.60 338,106 -0.20(-0.37%)
Mar 09, 2012 53.70 54.98 53.56 53.80 626,928 +0.20(+0.37%)
Mar 08, 2012 53.87 54.18 53.17 53.60 444,574 +0.46(+0.87%)
Mar 07, 2012 53.39 53.46 52.49 53.14 441,705 +0.25(+0.47%)
Mar 06, 2012 53.01 53.04 52.26 52.89 583,695 -0.96(-1.78%)
Mar 05, 2012 54.48 54.69 53.25 53.85 537,240 -0.89(-1.63%)
Mar 02, 2012 54.89 55.76 54.52 54.74 809,646 +0.14(+0.26%)
Mar 01, 2012 54.03 55.23 54.03 54.60 571,210 +0.88(+1.64%)
Feb 29, 2012 54.40 55.00 53.48 53.72 718,179 -0.83(-1.52%)
Feb 28, 2012 54.44 55.12 54.05 54.55 445,662 +0.07(+0.13%)
Feb 27, 2012 54.22 54.79 53.26 54.48 446,183 -0.23(-0.42%)
Feb 24, 2012 54.90 55.76 54.50 54.71 412,445 -0.16(-0.29%)
Feb 23, 2012 53.92 55.21 53.51 54.87 658,199 +0.86(+1.59%)
Feb 22, 2012 56.03 57.10 53.63 54.01 1,757,181 -2.98(-5.23%)
Feb 21, 2012 56.16 57.70 56.05 56.99 709,272 +1.13(+2.02%)
Feb 17, 2012 56.25 56.37 55.34 55.86 639,105 +0.00(+0.00%)
Feb 16, 2012 53.32 56.20 52.16 55.86 1,397,825 +3.38(+6.44%)
Feb 15, 2012 54.17 54.33 51.90 52.48 994,520 -1.20(-2.24%)
Feb 14, 2012 54.00 54.11 52.76 53.68 863,307 -0.49(-0.90%)
Feb 13, 2012 54.15 54.26 52.92 54.17 494,891 +0.52(+0.97%)
Feb 10, 2012 53.65 54.08 53.00 53.65 524,131 -0.96(-1.76%)
Feb 09, 2012 54.55 54.87 53.50 54.61 383,233 +0.12(+0.22%)
Feb 08, 2012 54.77 55.43 54.29 54.49 315,665 -0.18(-0.33%)
Feb 07, 2012 54.70 55.40 54.09 54.67 351,688 -0.10(-0.18%)
Feb 06, 2012 55.69 55.89 54.74 54.77 522,740 -1.22(-2.18%)
Feb 03, 2012 55.30 56.54 55.28 55.99 498,737 +1.32(+2.41%)
Feb 02, 2012 54.75 55.55 54.28 54.67 330,932 +0.14(+0.26%)
Feb 01, 2012 53.81 55.07 53.51 54.53 499,667 +1.33(+2.50%)
Jan 31, 2012 54.88 54.95 52.92 53.20 792,907 -0.93(-1.72%)
Jan 30, 2012 53.36 54.34 52.32 54.13 812,346 -0.80(-1.46%)
Jan 27, 2012 54.97 55.37 54.39 54.93 615,920 -0.36(-0.65%)
Jan 26, 2012 55.86 56.06 54.68 55.29 812,640 -0.60(-1.07%)
Jan 25, 2012 54.10 56.05 53.83 55.89 657,430 +1.46(+2.68%)
Jan 24, 2012 53.72 54.47 52.80 54.43 823,824 +0.14(+0.26%)
Jan 23, 2012 55.10 55.48 54.00 54.29 1,123,280 -0.62(-1.13%)
Jan 20, 2012 55.80 55.91 54.62 54.91 846,647 -1.14(-2.03%)
Jan 19, 2012 55.90 57.30 55.79 56.05 942,547 +0.24(+0.43%)
Jan 18, 2012 54.29 55.97 54.14 55.81 359,064 +1.46(+2.69%)
Jan 17, 2012 54.44 54.96 53.77 54.35 368,568 +0.68(+1.27%)
Jan 13, 2012 53.74 53.74 52.44 53.67 414,035 -0.90(-1.65%)
Jan 12, 2012 54.07 54.71 53.20 54.57 443,271 +0.70(+1.30%)
Jan 11, 2012 53.95 54.07 53.22 53.87 542,841 +0.18(+0.34%)
Jan 10, 2012 53.55 54.50 53.36 53.69 688,678 +1.17(+2.23%)
Jan 09, 2012 52.95 53.55 52.26 52.52 461,878 -0.34(-0.64%)
Jan 06, 2012 52.11 53.08 51.14 52.86 845,425 +0.66(+1.26%)
Jan 05, 2012 50.97 52.36 49.95 52.20 1,170,875 +0.73(+1.42%)
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