The closing price for Reliance Steel & Aluminum (RS) in 2010 was $38.24, on December 31, 2010. It was up 17% for the year. The latest price is $286.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $38.29 | $38.54 | $38.15 | $38.24 | 367,200 |
December 30 2010 | $38.37 | $38.86 | $38.30 | $38.32 | 259,700 |
December 29 2010 | $38.24 | $38.69 | $38.23 | $38.39 | 250,600 |
December 28 2010 | $38.26 | $38.54 | $37.97 | $38.20 | 246,500 |
December 27 2010 | $38.21 | $38.31 | $37.77 | $38.20 | 150,600 |
December 23 2010 | $38.70 | $38.79 | $38.13 | $38.32 | 420,300 |
December 22 2010 | $38.20 | $38.90 | $38.17 | $38.71 | 766,100 |
December 21 2010 | $37.47 | $38.40 | $37.36 | $38.17 | 919,400 |
December 20 2010 | $37.62 | $37.97 | $37.05 | $37.32 | 952,500 |
December 17 2010 | $37.17 | $37.71 | $37.07 | $37.27 | 1,959,800 |
December 16 2010 | $36.61 | $37.23 | $36.61 | $37.20 | 1,362,000 |
December 15 2010 | $36.84 | $37.29 | $36.32 | $36.48 | 680,400 |
December 14 2010 | $37.25 | $37.44 | $36.78 | $37.00 | 492,200 |
December 13 2010 | $37.41 | $37.65 | $37.05 | $37.19 | 612,500 |
December 10 2010 | $36.99 | $37.36 | $36.67 | $37.05 | 583,900 |
December 09 2010 | $36.99 | $37.30 | $36.52 | $36.98 | 543,400 |
December 08 2010 | $37.23 | $37.91 | $36.62 | $36.69 | 648,700 |
December 07 2010 | $37.79 | $38.30 | $37.17 | $37.21 | 915,900 |
December 06 2010 | $36.81 | $37.41 | $36.81 | $37.22 | 823,900 |
December 03 2010 | $35.89 | $37.08 | $35.77 | $37.05 | 936,500 |
December 02 2010 | $34.92 | $36.10 | $34.92 | $36.07 | 945,800 |
December 01 2010 | $33.83 | $34.89 | $33.80 | $34.87 | 1,152,600 |
November 30 2010 | $32.36 | $33.93 | $32.20 | $33.19 | 796,200 |
November 29 2010 | $32.81 | $32.89 | $32.03 | $32.73 | 748,500 |
November 26 2010 | $32.92 | $33.13 | $32.60 | $33.04 | 284,400 |
Daily pricing data for Reliance Steel & Aluminum dates back to 9/16/1994, and may be incomplete.
