The closing price for Reliance Steel & Aluminum (RS) in 1999 was $8.03, on December 31, 1999. It was up 27.8% for the year. The latest price is $288.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $8.10 | $8.10 | $8.01 | $8.03 | 14,600 |
December 30 1999 | $8.25 | $8.25 | $8.10 | $8.10 | 32,800 |
December 29 1999 | $8.31 | $8.35 | $8.23 | $8.23 | 108,200 |
December 28 1999 | $8.31 | $8.40 | $8.23 | $8.35 | 43,800 |
December 27 1999 | $7.75 | $8.57 | $7.75 | $8.31 | 135,600 |
December 23 1999 | $7.24 | $7.84 | $7.24 | $7.75 | 101,400 |
December 22 1999 | $6.81 | $7.24 | $6.81 | $7.20 | 91,800 |
December 21 1999 | $6.73 | $6.81 | $6.55 | $6.81 | 122,000 |
December 20 1999 | $6.85 | $6.90 | $6.68 | $6.73 | 52,800 |
December 17 1999 | $7.09 | $7.09 | $6.90 | $6.92 | 123,800 |
December 16 1999 | $7.11 | $7.11 | $7.07 | $7.09 | 23,600 |
December 15 1999 | $7.05 | $7.11 | $6.94 | $7.11 | 37,200 |
December 14 1999 | $7.03 | $7.07 | $6.97 | $7.05 | 17,400 |
December 13 1999 | $7.48 | $7.48 | $6.97 | $7.01 | 163,000 |
December 10 1999 | $7.48 | $7.56 | $7.35 | $7.56 | 24,400 |
December 09 1999 | $7.78 | $7.78 | $7.48 | $7.48 | 90,600 |
December 08 1999 | $7.69 | $7.78 | $7.61 | $7.78 | 27,600 |
December 07 1999 | $7.93 | $7.93 | $7.74 | $7.74 | 31,200 |
December 06 1999 | $7.93 | $7.93 | $7.91 | $7.93 | 70,800 |
December 03 1999 | $7.99 | $7.99 | $7.91 | $7.93 | 92,200 |
December 02 1999 | $8.01 | $8.10 | $7.91 | $7.95 | 133,400 |
December 01 1999 | $8.29 | $8.29 | $7.99 | $7.99 | 76,600 |
November 30 1999 | $8.16 | $8.42 | $8.16 | $8.33 | 92,400 |
November 29 1999 | $8.06 | $8.21 | $7.86 | $8.21 | 53,400 |
November 26 1999 | $8.08 | $8.08 | $8.03 | $8.03 | 5,200 |
Daily pricing data for Reliance Steel & Aluminum dates back to 9/16/1994, and may be incomplete.
