Reliance Steel & Aluminum Company (NY: RS )

153.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 51.88 52.96 50.63 52.37 797,956 -0.32(-0.61%)
Jan 29, 2015 52.61 52.79 51.57 52.69 497,700 +0.17(+0.32%)
Jan 28, 2015 53.72 53.85 52.38 52.52 454,282 -0.73(-1.37%)
Jan 27, 2015 52.86 53.71 52.60 53.25 506,889 -0.45(-0.84%)
Jan 26, 2015 52.71 53.70 52.24 53.70 565,998 +1.08(+2.05%)
Jan 23, 2015 53.69 53.69 52.51 52.62 639,416 -1.65(-3.04%)
Jan 22, 2015 53.80 54.35 53.28 54.27 509,674 +0.83(+1.55%)
Jan 21, 2015 52.68 53.48 52.56 53.44 456,945 +0.67(+1.27%)
Jan 20, 2015 53.43 53.71 52.27 52.77 683,403 -0.44(-0.83%)
Jan 16, 2015 53.20 53.41 52.49 53.21 875,508 +0.01(+0.02%)
Jan 15, 2015 54.33 54.89 53.08 53.20 836,582 -1.06(-1.95%)
Jan 14, 2015 53.99 54.60 53.40 54.26 738,729 -0.89(-1.61%)
Jan 13, 2015 56.01 56.56 54.55 55.15 980,284 -1.22(-2.16%)
Jan 12, 2015 56.69 56.72 55.25 56.37 671,192 -0.72(-1.26%)
Jan 09, 2015 57.35 57.35 56.58 57.09 617,736 -0.36(-0.63%)
Jan 08, 2015 57.10 57.72 56.75 57.45 881,470 +0.73(+1.29%)
Jan 07, 2015 57.56 57.90 56.56 56.72 944,165 -0.72(-1.25%)
Jan 06, 2015 57.93 58.09 56.56 57.44 907,724 -0.28(-0.49%)
Jan 05, 2015 60.55 60.55 57.58 57.72 1,060,644 -3.72(-6.05%)
Jan 02, 2015 61.47 62.19 60.79 61.44 566,979 +0.17(+0.28%)
Dec 31, 2014 62.12 61.27 61.27 61.27 454,400 -0.94(-1.51%)
Dec 30, 2014 61.74 62.69 61.74 62.21 376,737 +0.17(+0.27%)
Dec 29, 2014 61.15 62.48 61.13 62.04 411,315 +0.89(+1.46%)
Dec 26, 2014 61.15 61.55 60.92 61.15 316,443 +0.39(+0.64%)
Dec 24, 2014 60.50 60.76 60.76 60.76 448,400 +0.19(+0.31%)
Dec 23, 2014 59.78 60.89 59.78 60.57 420,880 +0.93(+1.56%)
Dec 22, 2014 59.40 59.79 58.88 59.64 982,669 +0.47(+0.79%)
Dec 19, 2014 58.52 59.32 58.34 59.17 1,161,950 +0.56(+0.96%)
Dec 18, 2014 59.35 59.47 57.61 58.61 900,291 +0.15(+0.26%)
Dec 17, 2014 57.16 58.61 56.57 58.46 1,425,061 +1.29(+2.26%)
Dec 16, 2014 56.80 58.13 56.10 57.17 1,264,400 +0.03(+0.05%)
Dec 15, 2014 58.52 58.85 57.05 57.14 1,108,913 -1.30(-2.22%)
Dec 12, 2014 59.83 59.83 58.40 58.44 831,268 -1.85(-3.07%)
Dec 11, 2014 61.13 61.13 60.18 60.29 658,238 -0.92(-1.50%)
Dec 10, 2014 62.33 62.84 60.82 61.21 535,625 -1.62(-2.58%)
Dec 09, 2014 62.12 63.14 62.12 62.83 399,297 -0.11(-0.17%)
Dec 08, 2014 64.09 64.09 62.69 62.94 401,897 -1.26(-1.96%)
Dec 05, 2014 64.14 64.84 63.94 64.20 488,413 +0.31(+0.49%)
Dec 04, 2014 63.81 64.25 63.56 63.89 437,338 -0.16(-0.25%)
Dec 03, 2014 62.95 64.30 62.70 64.05 584,952 +1.60(+2.56%)
Dec 02, 2014 63.03 63.46 62.34 62.45 526,839 -0.42(-0.67%)
Dec 01, 2014 63.15 63.69 62.50 62.87 496,873 -1.07(-1.67%)
Nov 28, 2014 65.25 65.25 63.77 63.94 207,102 -1.46(-2.23%)
Nov 26, 2014 65.59 65.40 65.40 65.40 318,500 -0.03(-0.05%)
Nov 25, 2014 65.16 65.73 64.95 65.43 448,079 +0.41(+0.63%)
Nov 24, 2014 64.92 65.10 64.56 65.02 590,032 +0.30(+0.46%)
Nov 21, 2014 64.03 64.81 64.01 64.72 742,043 +1.74(+2.76%)
Nov 20, 2014 62.18 63.04 62.18 62.98 549,594 +0.18(+0.29%)
Nov 19, 2014 64.02 64.13 62.71 62.80 713,068 -1.71(-2.65%)
Nov 18, 2014 64.57 64.95 64.28 64.51 713,376 -0.07(-0.11%)
Nov 17, 2014 64.39 64.93 63.87 64.58 515,300 +0.16(+0.25%)
Nov 14, 2014 63.94 64.55 63.61 64.42 883,736 +0.40(+0.62%)
Nov 13, 2014 64.48 64.75 63.92 64.02 538,959 -0.38(-0.59%)
Nov 12, 2014 64.26 64.81 64.11 64.40 484,734 -0.30(-0.46%)
Nov 11, 2014 64.81 65.18 64.25 64.70 532,026 -0.55(-0.84%)
Nov 10, 2014 66.85 67.16 64.97 65.25 894,293 -1.68(-2.51%)
Nov 07, 2014 66.68 67.45 66.21 66.93 692,386 +0.72(+1.09%)
Nov 06, 2014 66.01 66.69 65.89 66.21 619,387 -0.26(-0.39%)
Nov 05, 2014 66.48 66.99 66.02 66.47 762,914 -0.16(-0.24%)
Nov 04, 2014 66.37 66.77 65.19 66.63 708,973 +0.04(+0.06%)
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.