Reliance Steel & Aluminum Company (NY: RS )

154.30 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.08 65.03 64.02 64.72 455,937 +0.58(+0.90%)
Jan 30, 2013 64.63 65.00 63.85 64.14 394,302 -0.54(-0.83%)
Jan 29, 2013 64.18 65.20 64.05 64.68 407,002 +0.68(+1.06%)
Jan 28, 2013 64.12 64.26 63.50 64.00 330,256 -0.21(-0.33%)
Jan 25, 2013 63.89 64.21 63.05 64.21 353,246 +0.70(+1.10%)
Jan 24, 2013 63.72 64.13 62.87 63.51 469,893 -0.05(-0.08%)
Jan 23, 2013 64.16 64.18 63.35 63.56 505,538 -0.63(-0.98%)
Jan 22, 2013 63.30 64.72 62.55 64.19 638,898 +0.96(+1.52%)
Jan 18, 2013 63.55 63.57 62.78 63.23 458,797 -0.23(-0.36%)
Jan 17, 2013 63.01 63.63 62.82 63.46 598,013 +0.99(+1.58%)
Jan 16, 2013 63.25 63.25 62.16 62.47 771,871 -1.33(-2.08%)
Jan 15, 2013 63.18 64.01 63.10 63.80 451,318 +0.22(+0.35%)
Jan 14, 2013 63.48 64.16 63.35 63.58 423,602 -0.58(-0.90%)
Jan 11, 2013 64.57 64.64 63.71 64.16 417,586 -0.54(-0.83%)
Jan 10, 2013 65.42 65.70 63.94 64.70 704,139 -0.63(-0.96%)
Jan 09, 2013 64.25 65.48 63.98 65.33 749,729 +1.66(+2.61%)
Jan 08, 2013 64.51 64.69 63.53 63.67 429,761 -0.93(-1.44%)
Jan 07, 2013 64.22 64.88 64.01 64.60 321,386 +0.02(+0.03%)
Jan 04, 2013 63.53 64.60 63.40 64.58 330,729 +1.21(+1.91%)
Jan 03, 2013 64.36 64.63 63.31 63.37 666,211 -1.20(-1.86%)
Jan 02, 2013 64.30 64.70 62.00 64.57 524,899 +2.57(+4.15%)
Dec 31, 2012 60.11 62.28 60.11 62.00 329,900 +1.64(+2.72%)
Dec 28, 2012 60.87 61.12 60.26 60.36 352,493 -0.88(-1.44%)
Dec 27, 2012 61.79 62.08 60.59 61.24 406,899 -0.30(-0.49%)
Dec 26, 2012 61.83 62.45 61.49 61.54 335,166 +0.00(+0.00%)
Dec 24, 2012 61.54 61.66 61.31 61.54 165,195 -0.19(-0.31%)
Dec 21, 2012 60.50 61.82 60.50 61.73 715,375 -0.27(-0.44%)
Dec 20, 2012 60.79 62.00 60.56 62.00 661,206 +1.23(+2.02%)
Dec 19, 2012 60.80 61.74 60.69 60.77 662,333 -0.21(-0.34%)
Dec 18, 2012 59.94 61.64 59.81 60.98 833,528 +1.04(+1.74%)
Dec 17, 2012 59.31 59.97 59.16 59.94 437,322 +0.69(+1.16%)
Dec 14, 2012 58.82 59.75 57.95 59.25 591,929 +1.31(+2.26%)
Dec 13, 2012 57.98 58.49 57.76 57.94 321,593 -0.03(-0.05%)
Dec 12, 2012 58.38 58.99 57.69 57.97 512,068 -0.29(-0.50%)
Dec 11, 2012 57.27 58.30 56.43 58.26 589,224 +1.07(+1.87%)
Dec 10, 2012 56.91 57.32 56.59 57.19 452,304 +0.16(+0.28%)
Dec 07, 2012 57.00 57.17 56.43 57.03 224,755 +0.22(+0.39%)
Dec 06, 2012 56.46 56.81 56.27 56.81 458,358 +0.38(+0.67%)
Dec 05, 2012 56.45 56.84 55.84 56.43 508,214 +0.26(+0.46%)
Dec 04, 2012 56.09 57.08 55.74 56.17 400,951 -0.23(-0.41%)
Nov 30, 2012 56.64 56.79 55.96 56.40 597,458 -0.18(-0.32%)
Nov 29, 2012 57.07 57.46 56.18 56.58 380,455 +0.18(+0.32%)
Nov 28, 2012 55.53 56.46 55.09 56.40 296,884 +0.45(+0.80%)
Nov 27, 2012 56.25 56.82 55.89 55.95 482,053 -0.58(-1.03%)
Nov 26, 2012 56.91 57.21 56.07 56.53 359,491 -0.40(-0.70%)
Nov 23, 2012 56.50 57.05 56.36 56.93 222,144 +0.74(+1.32%)
Nov 21, 2012 56.05 56.53 55.86 56.19 366,780 +0.17(+0.30%)
Nov 20, 2012 55.57 56.33 55.47 56.02 795,213 +0.21(+0.38%)
Nov 19, 2012 54.97 55.96 54.97 55.81 601,074 +1.78(+3.29%)
Nov 16, 2012 53.90 54.47 53.09 54.03 683,204 +0.32(+0.60%)
Nov 15, 2012 54.37 54.99 53.68 53.71 596,991 -0.79(-1.45%)
Nov 14, 2012 55.65 55.77 54.29 54.50 512,343 -0.88(-1.59%)
Nov 13, 2012 54.65 55.89 54.65 55.38 517,484 -0.14(-0.25%)
Nov 12, 2012 56.28 56.29 55.18 55.52 385,324 +0.01(+0.02%)
Nov 09, 2012 54.58 56.40 54.25 55.51 768,062 +0.74(+1.35%)
Nov 08, 2012 55.21 55.43 54.54 54.77 544,495 -0.69(-1.24%)
Nov 07, 2012 54.24 56.51 54.24 55.46 925,002 -1.73(-3.03%)
Nov 06, 2012 56.51 57.75 56.23 57.19 688,034 +0.96(+1.71%)
Nov 05, 2012 55.70 56.59 55.46 56.23 574,417 +0.51(+0.92%)
Nov 02, 2012 58.56 58.68 55.53 55.72 1,155,784 -2.52(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.