Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

169.74 -1.33 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 108.20 109.79 107.43 108.99 413,300 +0.28(+0.26%)
Oct 29, 2020 105.42 109.79 105.01 108.71 445,369 +2.37(+2.23%)
Oct 28, 2020 106.26 107.92 105.99 106.34 434,071 -2.55(-2.34%)
Oct 27, 2020 107.23 110.35 107.01 108.89 477,616 +0.99(+0.92%)
Oct 26, 2020 110.03 110.65 107.67 107.90 367,631 -3.34(-3.00%)
Oct 23, 2020 112.59 112.63 110.31 111.24 374,900 +0.50(+0.45%)
Oct 22, 2020 108.00 111.16 107.00 110.74 517,380 -1.26(-1.13%)
Oct 21, 2020 112.27 113.56 112.00 112.00 318,286 -0.24(-0.21%)
Oct 20, 2020 113.53 114.99 112.07 112.24 352,017 -0.16(-0.14%)
Oct 19, 2020 113.43 115.17 111.79 112.40 575,066 -0.84(-0.74%)
Oct 16, 2020 113.29 114.36 112.47 113.24 295,500 +0.03(+0.03%)
Oct 15, 2020 110.71 113.35 110.66 113.21 233,832 +0.87(+0.77%)
Oct 14, 2020 112.58 113.62 111.96 112.34 180,034 +0.19(+0.17%)
Oct 13, 2020 111.43 112.93 110.41 112.15 210,387 -0.43(-0.38%)
Oct 12, 2020 112.13 113.78 111.59 112.58 168,257 +0.83(+0.74%)
Oct 09, 2020 113.05 113.58 111.46 111.75 193,400 -0.25(-0.22%)
Oct 08, 2020 110.00 112.01 109.59 112.00 208,370 +2.54(+2.32%)
Oct 07, 2020 108.30 109.98 106.53 109.46 257,677 +2.93(+2.75%)
Oct 06, 2020 109.08 109.80 106.38 106.53 324,062 -1.80(-1.66%)
Oct 05, 2020 107.12 109.25 107.02 108.33 259,918 +2.35(+2.22%)
Oct 02, 2020 102.88 107.05 102.88 105.98 262,000 +1.23(+1.17%)
Oct 01, 2020 102.51 105.36 102.37 104.75 437,721 +2.71(+2.66%)
Sep 30, 2020 102.06 103.67 101.39 102.04 389,718 -0.09(-0.09%)
Sep 29, 2020 103.83 104.44 102.09 102.13 218,205 -2.14(-2.05%)
Sep 28, 2020 104.76 105.92 103.57 104.27 187,047 +1.65(+1.61%)
Sep 25, 2020 101.01 102.99 100.46 102.62 149,600 +0.72(+0.71%)
Sep 24, 2020 100.58 103.64 99.98 101.90 259,352 +1.15(+1.14%)
Sep 23, 2020 100.57 102.82 100.46 100.75 315,625 -0.04(-0.04%)
Sep 22, 2020 101.35 102.50 99.98 100.79 317,120 -0.46(-0.45%)
Sep 21, 2020 104.35 104.53 100.00 101.25 299,570 -5.35(-5.02%)
Sep 18, 2020 108.14 109.18 105.78 106.60 724,900 -0.88(-0.82%)
Sep 17, 2020 105.39 108.35 103.91 107.48 271,216 +1.07(+1.01%)
Sep 16, 2020 106.63 107.90 105.96 106.41 515,396 +0.04(+0.04%)
Sep 15, 2020 106.82 107.80 106.17 106.37 187,793 +0.30(+0.28%)
Sep 14, 2020 105.78 106.14 104.64 106.07 310,715 +1.07(+1.02%)
Sep 11, 2020 104.34 105.75 103.19 105.00 504,100 +0.84(+0.81%)
Sep 10, 2020 106.46 106.48 104.10 104.16 278,423 -1.64(-1.55%)
Sep 09, 2020 104.50 107.65 104.35 105.80 315,587 +1.93(+1.86%)
Sep 08, 2020 106.32 106.53 103.84 103.87 283,059 -4.08(-3.78%)
Sep 04, 2020 108.74 109.45 106.66 107.95 413,000 +0.98(+0.92%)
Sep 03, 2020 108.64 110.56 106.52 106.97 327,874 -2.27(-2.08%)
Sep 02, 2020 106.75 109.44 105.82 109.24 328,401 +2.23(+2.08%)
Sep 01, 2020 105.06 107.14 104.54 107.01 276,882 +2.14(+2.04%)
Aug 31, 2020 106.73 106.97 104.80 104.87 445,691 -1.40(-1.32%)
Aug 28, 2020 105.91 106.66 105.07 106.27 266,700 +0.73(+0.69%)
Aug 27, 2020 105.90 106.30 105.06 105.54 276,969 +0.28(+0.27%)
Aug 26, 2020 104.59 105.54 104.14 105.26 250,326 +0.41(+0.39%)
Aug 25, 2020 105.66 106.36 103.89 104.85 215,939 -0.94(-0.89%)
Aug 24, 2020 104.53 105.90 103.72 105.79 246,417 +2.30(+2.22%)
Aug 21, 2020 104.37 105.02 103.22 103.49 546,400 -1.80(-1.71%)
Aug 20, 2020 103.48 106.22 103.20 105.29 540,461 +0.62(+0.59%)
Aug 19, 2020 105.71 107.01 104.53 104.67 237,607 -1.50(-1.41%)
Aug 18, 2020 106.98 107.87 106.00 106.17 228,831 -0.47(-0.44%)
Aug 17, 2020 106.52 107.90 106.15 106.64 1,107,378 +0.32(+0.30%)
Aug 14, 2020 105.17 107.51 104.99 106.32 279,700 +0.66(+0.62%)
Aug 13, 2020 106.15 106.58 105.16 105.66 188,801 -1.78(-1.66%)
Aug 12, 2020 108.14 108.24 106.46 107.44 259,958 +0.42(+0.39%)
Aug 11, 2020 107.74 109.43 106.57 107.02 469,943 +0.38(+0.36%)
Aug 10, 2020 104.78 106.92 104.68 106.64 266,900 +2.50(+2.40%)
Aug 07, 2020 101.61 104.30 100.58 104.14 268,200 +1.84(+1.80%)
Aug 06, 2020 102.31 102.94 101.91 102.30 338,559 -0.49(-0.48%)
Aug 05, 2020 103.86 104.77 102.61 102.79 188,574 +0.72(+0.71%)
Aug 04, 2020 103.34 103.54 101.02 102.07 245,610 +0.98(+0.97%)
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.