RELIANCE STEEL$48.00

down -0.06


25/5/2012 04:25 PM |  NYSE: RS |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

RS historical data

Date Open High Low Close Volume
5/25/2007 59.80 60.33 59.54 59.97 6576
5/29/2007 60.25 60.69 59.35 59.86 6285
5/30/2007 59.00 60.43 59.00 60.43 9930
5/31/2007 60.90 61.71 60.63 61.37 11632
6/1/2007 61.47 63.67 61.47 62.40 14721
6/4/2007 62.51 62.86 61.90 62.04 5879
6/5/2007 61.66 62.23 61.27 61.80 7846
6/6/2007 61.56 61.84 60.30 60.97 10463
6/7/2007 60.97 61.14 57.68 58.25 17173
6/8/2007 58.21 58.92 57.40 58.52 17485
6/11/2007 57.62 58.24 57.07 57.85 14514
6/12/2007 57.50 57.85 55.90 56.12 13312
6/13/2007 56.28 57.52 55.89 56.97 13261
6/14/2007 57.13 59.20 57.09 58.78 12070
6/15/2007 59.35 59.92 59.01 59.21 5882
6/18/2007 59.93 59.96 58.65 58.85 8116
6/19/2007 58.67 58.78 57.96 58.46 6226
6/20/2007 58.46 59.23 57.67 57.97 8027
6/21/2007 58.03 58.25 56.85 57.99 10989
6/22/2007 57.99 57.99 56.65 57.07 8640
6/25/2007 58.15 58.37 56.60 57.02 9896
6/26/2007 56.71 57.35 55.85 55.92 13854
6/27/2007 56.20 56.20 53.01 55.54 17947
6/28/2007 55.50 56.75 55.50 55.99 6325
6/29/2007 56.08 57.04 55.71 56.26 9894
7/2/2007 56.72 57.52 56.49 57.52 12520
7/3/2007 58.00 58.00 56.93 57.07 3295
7/5/2007 57.50 58.49 57.16 57.82 9466
7/6/2007 57.69 58.68 57.45 58.51 5945
7/9/2007 59.75 60.47 59.25 60.31 12814
7/10/2007 60.50 60.76 59.19 59.47 9670
7/11/2007 60.10 62.14 60.06 60.88 13078
7/12/2007 61.75 63.34 61.65 63.18 11931
7/13/2007 63.18 63.35 61.89 62.74 7566
7/16/2007 62.80 63.18 62.05 62.50 7582
7/17/2007 62.36 63.10 62.07 62.95 7988
7/18/2007 62.55 62.79 60.60 61.02 16314
7/19/2007 59.18 60.25 56.81 57.21 36842
7/20/2007 56.38 58.38 56.38 57.33 14916
7/23/2007 57.40 57.40 55.81 57.17 16526
7/24/2007 56.81 58.01 56.40 56.62 29892
7/25/2007 57.21 57.23 54.44 55.82 18651
7/26/2007 55.00 55.23 52.06 52.64 29364
7/27/2007 52.00 53.91 51.55 51.82 18366
7/30/2007 52.15 53.79 52.00 53.47 12839
7/31/2007 54.47 54.50 52.42 52.54 12590
8/1/2007 52.87 53.22 50.85 52.33 15752
8/2/2007 52.37 53.04 52.00 52.30 10893
8/3/2007 52.47 52.49 49.58 50.20 15690
8/6/2007 50.59 51.00 48.50 49.70 14007
8/7/2007 49.53 50.60 48.41 49.91 13696
8/8/2007 50.65 51.74 49.87 50.44 18121
8/9/2007 49.10 50.84 48.15 48.89 20809
8/10/2007 47.89 50.38 46.69 49.35 19209
8/13/2007 50.38 51.45 48.85 49.13 9999
8/14/2007 50.11 50.11 47.62 47.78 8638
8/15/2007 47.10 48.76 46.46 46.68 11100
8/16/2007 45.05 45.05 39.91 43.33 36789
8/17/2007 45.00 46.26 43.10 46.10 20420
8/20/2007 46.03 47.08 45.17 46.37 9724
8/21/2007 46.37 49.26 46.08 48.90 17916
8/22/2007 49.41 51.28 49.20 50.94 12192
8/28/2007 52.34 52.54 50.45 50.54 9294
8/29/2007 51.26 52.08 50.73 52.00 8144
8/30/2007 51.48 52.39 51.38 51.80 9011
8/31/2007 52.62 53.41 51.91 52.97 10984
9/4/2007 52.75 53.96 52.36 53.61 8845
9/5/2007 53.15 54.27 52.65 53.03 9661
9/6/2007 53.50 55.19 53.27 54.00 8985
9/7/2007 53.30 54.24 52.69 53.00 12606
9/10/2007 53.34 53.98 51.75 52.00 7825
9/11/2007 52.38 53.35 52.15 52.99 7108
9/12/2007 52.20 53.18 52.17 52.40 4962
9/13/2007 52.63 53.51 52.63 52.95 7005
9/14/2007 52.50 53.70 52.15 53.51 4659
9/17/2007 53.36 53.94 52.79 52.88 4951
9/18/2007 53.15 55.73 52.77 55.28 9211
9/19/2007 55.96 58.00 55.51 55.80 9833
9/20/2007 56.06 57.00 55.61 55.83 6314
9/21/2007 56.00 56.52 55.57 55.67 6766
9/24/2007 54.50 55.85 53.65 54.71 15461
9/25/2007 53.99 54.81 53.75 54.75 6089
9/26/2007 55.00 56.10 54.85 55.31 6630
9/27/2007 56.00 57.45 55.59 57.20 5949
9/28/2007 57.20 57.91 56.25 56.54 9428
10/1/2007 56.50 57.67 56.36 57.33 6238
10/2/2007 56.95 57.81 56.54 57.60 5849
10/3/2007 57.20 58.19 56.77 56.80 5461
10/4/2007 56.95 57.02 55.78 56.52 3432
10/5/2007 56.75 58.09 56.23 57.51 5602
10/8/2007 57.50 58.77 57.27 57.97 7471
10/9/2007 58.05 58.16 57.11 58.02 5850
10/10/2007 57.90 58.21 56.52 57.14 7350
10/11/2007 57.51 57.90 54.78 55.82 8735
10/12/2007 54.16 55.38 54.14 54.72 9868
10/15/2007 54.92 55.16 53.54 53.94 8459
10/16/2007 53.35 53.35 52.43 52.85 8078
10/17/2007 53.26 53.61 51.07 51.40 19791
10/18/2007 48.90 55.25 48.71 54.40 29730
10/19/2007 53.88 54.00 52.70 53.00 17917
Sponsored links
Recent Analysis
Trading Center
Partner Links