| RELIANCE STEEL & ALUMINUM CO. Add to My Watchlist | (NYSE: RS) |
| RELIANCE STEEL | 41.49 | +1.43 (+3.57%) | 674,239 |
| Historical Data for RS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 40.76 | 41.89 | 40.70 | 674,239 | 41.49 | +1.43 +3.57% |
| 02/08/10 | 41.15 | 41.59 | 40.06 | 547,378 | 40.06 | -1.07 -2.60% |
| 02/05/10 | 39.50 | 41.21 | 38.77 | 939,809 | 41.13 | +1.67 +4.23% |
| 02/04/10 | 41.61 | 41.77 | 39.39 | 823,037 | 39.46 | -2.74 -6.49% |
| 02/03/10 | 42.71 | 43.35 | 42.09 | 441,292 | 42.20 | -0.90 -2.09% |
| 02/02/10 | 43.19 | 43.40 | 42.01 | 490,644 | 43.10 | +1.29 +3.09% |
| 02/01/10 | 41.00 | 42.72 | 41.00 | 750,768 | 41.81 | +1.07 +2.63% |
| 01/29/10 | 41.42 | 43.49 | 40.34 | 1,501,071 | 40.74 | -0.46 -1.12% |
| 01/28/10 | 42.09 | 42.29 | 40.58 | 811,023 | 41.20 | -0.76 -1.81% |
| 01/27/10 | 42.23 | 42.78 | 40.41 | 1,128,366 | 41.96 | -0.30 -0.71% |
| 01/26/10 | 43.01 | 43.65 | 41.65 | 635,339 | 42.26 | -1.51 -3.45% |
| 01/25/10 | 44.08 | 44.27 | 43.50 | 598,000 | 43.77 | +0.49 +1.13% |
| 01/22/10 | 44.86 | 45.91 | 43.14 | 1,249,492 | 43.28 | -2.22 -4.88% |
| 01/21/10 | 46.80 | 47.02 | 45.06 | 1,280,893 | 45.50 | -1.36 -2.90% |
| 01/20/10 | 46.30 | 47.10 | 44.89 | 1,715,094 | 46.86 | +1.45 +3.19% |
| 01/19/10 | 44.65 | 45.44 | 44.46 | 642,830 | 45.41 | +0.95 +2.14% |
| 01/18/10 | 44.46 | 44.46 | 44.46 | 0 | 44.46 | 0.00 0.00% |
| 01/15/10 | 45.80 | 46.08 | 44.39 | 605,804 | 44.46 | -1.47 -3.20% |
| 01/14/10 | 46.95 | 46.99 | 45.58 | 482,475 | 45.93 | -1.01 -2.15% |
| 01/13/10 | 46.92 | 47.15 | 45.23 | 662,265 | 46.94 | +0.36 +0.77% |
| 01/12/10 | 46.90 | 47.04 | 46.10 | 849,180 | 46.58 | -0.87 -1.83% |
| 01/11/10 | 49.03 | 49.05 | 46.66 | 759,484 | 47.45 | -0.97 -2.00% |
| 01/08/10 | 46.49 | 48.60 | 46.49 | 1,102,819 | 48.42 | +1.86 +3.99% |
| 01/07/10 | 46.51 | 46.71 | 45.67 | 793,244 | 46.56 | -0.26 -0.56% |
| 01/06/10 | 45.25 | 46.94 | 45.09 | 1,075,108 | 46.82 | +1.56 +3.45% |
| 01/05/10 | 45.48 | 45.94 | 45.01 | 742,622 | 45.26 | -0.36 -0.79% |
| 01/04/10 | 44.08 | 45.74 | 43.94 | 990,135 | 45.62 | +2.40 +5.55% |
| 01/01/10 | 43.22 | 43.22 | 43.22 | 0 | 43.22 | 0.00 0.00% |
| 12/31/09 | 44.06 | 44.66 | 43.19 | 520,203 | 43.22 | -0.82 -1.86% |
| 12/30/09 | 43.86 | 44.22 | 43.45 | 595,921 | 44.04 | -0.15 -0.34% |
| 12/29/09 | 45.13 | 45.32 | 43.77 | 673,732 | 44.19 | -0.73 -1.63% |
| 12/28/09 | 45.65 | 46.09 | 44.69 | 725,412 | 44.92 | -0.50 -1.10% |
| 12/25/09 | 45.28 | 45.79 | 45.09 | 189,722 | 45.42 | 0.00 0.00% |
| 12/24/09 | 45.28 | 45.79 | 45.09 | 189,722 | 45.42 | +0.26 +0.58% |
| 12/23/09 | 44.69 | 45.44 | 44.62 | 838,805 | 45.16 | +0.67 +1.51% |
| 12/22/09 | 44.32 | 44.66 | 43.39 | 766,755 | 44.49 | +0.41 +0.93% |
| 12/21/09 | 43.28 | 44.46 | 43.23 | 838,293 | 44.08 | +1.12 +2.61% |
| 12/18/09 | 43.47 | 44.02 | 41.94 | 1,043,740 | 42.96 | -0.05 -0.12% |
| 12/17/09 | 43.99 | 43.99 | 42.67 | 598,267 | 43.01 | -0.53 -1.22% |
| 12/16/09 | 44.30 | 44.49 | 43.23 | 624,337 | 43.54 | -0.75 -1.69% |
| 12/15/09 | 44.25 | 45.00 | 43.74 | 899,854 | 44.29 | -0.05 -0.11% |
| 12/14/09 | 43.64 | 44.42 | 43.45 | 1,378,558 | 44.34 | +2.11 +5.00% |
| 12/11/09 | 42.03 | 42.56 | 41.67 | 769,838 | 42.23 | +0.58 +1.39% |
| 12/10/09 | 41.89 | 42.52 | 40.30 | 2,006,517 | 41.65 | -0.03 -0.07% |
| 12/09/09 | 41.00 | 42.00 | 40.32 | 794,615 | 41.68 | +0.59 +1.44% |
| 12/08/09 | 42.23 | 42.23 | 40.80 | 838,590 | 41.09 | -1.77 -4.13% |
| 12/07/09 | 42.01 | 43.34 | 41.99 | 959,064 | 42.86 | +0.72 +1.71% |
| 12/04/09 | 42.71 | 43.51 | 41.01 | 1,386,124 | 42.14 | -0.23 -0.54% |
| 12/03/09 | 42.20 | 43.07 | 41.82 | 1,687,332 | 42.37 | +0.19 +0.45% |
| 12/02/09 | 40.83 | 42.24 | 40.82 | 1,308,716 | 42.18 | +1.25 +3.05% |
| \/ Download Data To Spreadsheet | ||||||
