Reliance Steel & Aluminum Company (NY: RS )

156.01 USD +0.92 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 157.31 157.45 154.94 156.01 298,715 +0.92(+0.59%)
Apr 15, 2021 156.71 156.71 154.15 155.09 292,501 -0.45(-0.29%)
Apr 14, 2021 155.31 157.94 154.81 155.54 307,844 +1.24(+0.80%)
Apr 13, 2021 156.55 156.71 152.65 154.30 246,502 -2.29(-1.46%)
Apr 12, 2021 155.14 157.07 154.69 156.59 254,392 +2.33(+1.51%)
Apr 09, 2021 153.89 156.26 153.60 154.26 355,600 -0.02(-0.01%)
Apr 08, 2021 153.96 154.84 151.86 154.28 373,178 -0.25(-0.16%)
Apr 07, 2021 155.44 156.05 153.53 154.53 277,231 -0.33(-0.21%)
Apr 06, 2021 156.79 158.00 153.73 154.86 457,261 -2.09(-1.33%)
Apr 05, 2021 158.12 159.02 156.00 156.95 365,311 +1.30(+0.84%)
Apr 01, 2021 152.05 156.02 150.70 155.65 409,700 +3.36(+2.21%)
Mar 31, 2021 152.78 154.23 150.67 152.29 543,415 +1.04(+0.69%)
Mar 30, 2021 150.66 152.49 149.16 151.25 341,147 +0.45(+0.30%)
Mar 29, 2021 154.62 158.63 150.52 150.80 533,163 -4.82(-3.10%)
Mar 26, 2021 148.17 155.72 148.17 155.62 478,300 +8.90(+6.07%)
Mar 25, 2021 140.98 147.39 140.40 146.72 326,387 +4.32(+3.03%)
Mar 24, 2021 143.53 146.72 142.18 142.40 281,082 +0.99(+0.70%)
Mar 23, 2021 144.30 145.06 140.59 141.41 583,871 -4.50(-3.08%)
Mar 22, 2021 147.93 148.48 145.73 145.91 382,636 -2.87(-1.93%)
Mar 19, 2021 149.74 150.26 145.46 148.78 1,279,500 -0.57(-0.38%)
Mar 18, 2021 150.54 153.75 148.43 149.35 594,282 -0.58(-0.39%)
Mar 17, 2021 149.57 152.29 148.03 149.93 403,739 -0.04(-0.03%)
Mar 16, 2021 152.58 152.91 149.47 149.97 339,120 -2.38(-1.56%)
Mar 15, 2021 153.06 153.06 150.17 152.35 346,655 -0.48(-0.31%)
Mar 12, 2021 152.02 154.09 150.81 152.83 427,200 +1.76(+1.17%)
Mar 11, 2021 149.84 151.27 148.56 151.07 408,848 +2.33(+1.57%)
Mar 10, 2021 145.60 149.68 144.61 148.74 372,439 +2.74(+1.88%)
Mar 09, 2021 146.25 147.12 142.62 146.00 452,090 -0.66(-0.45%)
Mar 08, 2021 141.73 147.33 140.52 146.66 424,713 +6.39(+4.56%)
Mar 05, 2021 138.42 140.90 135.94 140.27 439,000 +3.73(+2.73%)
Mar 04, 2021 140.47 140.47 134.67 136.54 325,248 -3.90(-2.78%)
Mar 03, 2021 139.39 142.57 138.08 140.44 375,991 +1.75(+1.26%)
Mar 02, 2021 139.65 139.86 137.60 138.69 380,788 -0.64(-0.46%)
Mar 01, 2021 135.08 139.91 134.57 139.33 504,348 +7.13(+5.39%)
Feb 26, 2021 134.69 135.43 131.13 132.20 358,800 -3.22(-2.38%)
Feb 25, 2021 139.00 139.45 134.79 135.42 338,129 -2.77(-2.00%)
Feb 24, 2021 135.54 138.65 134.47 138.19 595,017 +2.65(+1.96%)
Feb 23, 2021 135.10 136.04 133.50 135.54 400,938 +0.17(+0.13%)
Feb 22, 2021 131.37 136.00 131.34 135.37 463,788 +4.00(+3.04%)
Feb 19, 2021 127.84 131.99 126.42 131.37 474,900 +4.47(+3.52%)
Feb 18, 2021 125.49 128.96 124.03 126.90 439,884 +1.47(+1.17%)
Feb 17, 2021 127.60 128.29 125.42 125.43 358,024 -2.06(-1.62%)
Feb 16, 2021 126.38 128.08 125.96 127.49 288,347 +1.90(+1.51%)
Feb 12, 2021 123.95 125.77 123.48 125.59 160,700 +1.25(+1.01%)
Feb 11, 2021 123.94 124.69 122.61 124.34 230,233 +0.49(+0.40%)
Feb 10, 2021 125.69 125.99 123.76 123.85 187,807 -0.98(-0.79%)
Feb 09, 2021 124.19 125.27 123.21 124.83 401,241 +0.30(+0.24%)
Feb 08, 2021 125.40 126.31 123.73 124.53 287,996 +0.79(+0.64%)
Feb 05, 2021 125.42 126.16 123.53 123.74 328,500 -0.18(-0.15%)
Feb 04, 2021 122.57 124.21 121.19 123.92 256,247 +1.82(+1.49%)
Feb 03, 2021 121.01 122.45 120.90 122.10 241,161 +1.24(+1.03%)
Feb 02, 2021 119.58 121.01 118.78 120.86 312,867 +1.68(+1.41%)
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.