The closing price for Reliance Steel & Aluminum (RS) in 2012 was $48.43, on December 31, 2012. It was up 26.3% for the year. The latest price is $310.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $46.88 | $48.57 | $46.88 | $48.43 | 382,659 |
December 28 2012 | $47.47 | $47.66 | $46.99 | $47.07 | 352,493 |
December 27 2012 | $48.19 | $48.41 | $47.25 | $47.76 | 406,899 |
December 26 2012 | $48.22 | $48.70 | $47.95 | $47.99 | 335,166 |
December 24 2012 | $47.99 | $48.08 | $47.81 | $47.99 | 165,195 |
December 21 2012 | $47.18 | $48.21 | $47.18 | $48.14 | 715,375 |
December 20 2012 | $47.41 | $48.35 | $47.23 | $48.35 | 661,206 |
December 19 2012 | $47.41 | $48.15 | $47.33 | $47.39 | 662,333 |
December 18 2012 | $46.74 | $48.07 | $46.64 | $47.55 | 833,528 |
December 17 2012 | $46.25 | $46.77 | $46.13 | $46.74 | 437,322 |
December 14 2012 | $45.87 | $46.59 | $45.19 | $46.20 | 591,929 |
December 13 2012 | $45.21 | $45.61 | $45.04 | $45.18 | 321,593 |
December 12 2012 | $45.53 | $46.00 | $44.99 | $45.21 | 512,068 |
December 11 2012 | $44.66 | $45.46 | $44.01 | $45.43 | 589,224 |
December 10 2012 | $44.38 | $44.70 | $44.13 | $44.60 | 452,304 |
December 07 2012 | $44.45 | $44.58 | $44.01 | $44.47 | 224,755 |
December 06 2012 | $44.03 | $44.30 | $43.88 | $44.30 | 458,358 |
December 05 2012 | $44.02 | $44.33 | $43.55 | $44.01 | 508,214 |
December 04 2012 | $43.74 | $44.51 | $43.47 | $43.80 | 400,951 |
December 03 2012 | $44.54 | $44.54 | $43.73 | $43.93 | 644,987 |
November 30 2012 | $44.17 | $44.29 | $43.64 | $43.98 | 597,458 |
November 29 2012 | $44.50 | $44.81 | $43.81 | $44.12 | 380,455 |
November 28 2012 | $43.30 | $44.03 | $42.96 | $43.98 | 296,884 |
November 27 2012 | $43.87 | $44.31 | $43.58 | $43.63 | 482,053 |
November 26 2012 | $44.18 | $44.42 | $43.53 | $43.89 | 359,491 |
Daily pricing data for Reliance Steel & Aluminum dates back to 9/16/1994, and may be incomplete.
