Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

215.19 +3.42 (+1.61%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 54.96 56.49 54.51 56.36 1,137,792 +1.42(+2.58%)
Oct 30, 2014 54.60 55.70 54.60 54.94 810,051 +0.01(+0.02%)
Oct 29, 2014 55.65 55.96 54.41 54.93 849,732 -0.35(-0.63%)
Oct 28, 2014 54.25 55.55 54.00 55.29 880,951 +1.50(+2.80%)
Oct 27, 2014 53.86 54.19 54.38 53.78 1,362,814 -0.59(-1.09%)
Oct 24, 2014 53.46 54.55 53.27 54.38 1,064,180 +1.30(+2.46%)
Oct 23, 2014 53.67 53.87 52.02 53.07 1,414,829 -0.21(-0.39%)
Oct 22, 2014 54.42 54.47 53.22 53.28 829,174 -1.17(-2.15%)
Oct 21, 2014 53.76 54.58 53.27 54.45 722,162 +1.45(+2.74%)
Oct 20, 2014 52.25 52.70 52.23 53.00 569,845 +0.43(+0.81%)
Oct 17, 2014 52.72 53.44 51.72 52.57 713,254 +0.55(+1.06%)
Oct 16, 2014 50.39 52.34 50.39 52.02 815,721 +0.42(+0.81%)
Oct 15, 2014 50.95 52.09 50.05 51.60 730,881 +0.09(+0.18%)
Oct 14, 2014 51.59 52.59 51.23 51.51 1,046,314 +0.27(+0.52%)
Oct 13, 2014 52.08 53.32 51.15 51.24 979,857 -0.75(-1.45%)
Oct 10, 2014 52.68 53.34 51.99 51.99 620,523 -1.03(-1.94%)
Oct 09, 2014 54.95 54.95 52.79 53.02 742,267 -1.92(-3.50%)
Oct 08, 2014 54.46 54.99 53.28 54.94 645,030 +0.60(+1.11%)
Oct 07, 2014 54.90 55.31 54.31 54.34 648,913 -0.89(-1.60%)
Oct 06, 2014 55.50 55.71 54.68 55.23 676,150 +0.05(+0.09%)
Oct 03, 2014 55.87 56.07 55.05 55.18 542,915 -0.54(-0.97%)
Oct 02, 2014 56.06 56.35 54.97 55.72 574,310 -0.51(-0.91%)
Oct 01, 2014 56.95 57.17 55.97 56.23 895,267 -0.90(-1.58%)
Sep 30, 2014 57.58 57.69 56.80 57.13 695,781 -0.44(-0.77%)
Sep 29, 2014 57.87 58.23 57.55 57.57 591,450 -0.90(-1.54%)
Sep 26, 2014 58.25 58.73 58.03 58.48 568,349 +0.19(+0.33%)
Sep 25, 2014 59.05 59.17 57.86 58.28 838,539 -0.79(-1.33%)
Sep 24, 2014 60.35 60.35 58.98 59.07 1,012,313 -0.99(-1.64%)
Sep 23, 2014 60.22 60.58 60.03 60.05 839,715 -0.21(-0.35%)
Sep 22, 2014 60.76 60.76 59.82 60.26 659,907 -0.38(-0.62%)
Sep 19, 2014 61.78 61.78 60.53 60.64 1,199,602 -0.88(-1.43%)
Sep 18, 2014 61.26 61.68 61.17 61.52 759,064 +0.34(+0.56%)
Sep 17, 2014 60.46 61.41 60.46 61.17 1,031,507 +1.11(+1.85%)
Sep 16, 2014 59.08 60.30 59.08 60.06 762,496 +0.79(+1.34%)
Sep 15, 2014 59.09 59.48 59.09 59.27 468,158 +0.17(+0.28%)
Sep 12, 2014 59.11 59.35 58.79 59.10 888,299 -0.05(-0.08%)
Sep 11, 2014 58.60 59.39 58.53 59.15 504,121 +0.46(+0.78%)
Sep 10, 2014 58.30 58.71 57.80 58.69 392,897 +0.31(+0.53%)
Sep 09, 2014 58.74 58.74 58.05 58.38 458,532 -0.38(-0.64%)
Sep 08, 2014 59.44 59.51 58.53 58.76 467,498 -0.58(-0.97%)
Sep 05, 2014 59.53 59.53 58.90 59.34 216,870 -0.12(-0.20%)
Sep 04, 2014 59.33 60.12 59.24 59.45 333,139 +0.12(+0.20%)
Sep 03, 2014 59.25 59.74 58.94 59.34 708,330 +0.48(+0.82%)
Sep 02, 2014 58.55 58.90 58.33 58.85 647,829 +0.45(+0.77%)
Aug 29, 2014 58.30 58.40 58.40 58.40 232,145 +0.10(+0.17%)
Aug 28, 2014 58.54 58.54 57.94 58.30 400,996 -0.44(-0.75%)
Aug 27, 2014 58.66 58.84 58.33 58.74 458,299 +0.08(+0.14%)
Aug 26, 2014 58.09 58.79 57.97 58.66 437,759 +0.83(+1.43%)
Aug 25, 2014 58.28 58.42 57.77 57.83 432,045 +0.00(+0.00%)
Aug 22, 2014 58.05 58.13 57.72 57.83 308,931 -0.38(-0.66%)
Aug 21, 2014 58.37 58.39 57.75 58.22 305,560 -0.22(-0.37%)
Aug 20, 2014 58.23 58.55 57.92 58.43 411,019 +0.21(+0.36%)
Aug 19, 2014 58.31 58.58 58.01 58.23 347,421 +0.00(+0.00%)
Aug 18, 2014 57.41 58.28 57.30 58.23 655,172 +1.26(+2.21%)
Aug 15, 2014 57.41 57.52 56.67 56.96 384,684 -0.33(-0.57%)
Aug 14, 2014 57.31 57.44 57.12 57.29 231,916 -0.08(-0.13%)
Aug 13, 2014 56.71 57.42 56.54 57.37 311,327 +0.77(+1.36%)
Aug 12, 2014 56.98 57.26 56.29 56.60 330,877 -0.56(-0.97%)
Aug 11, 2014 57.44 57.47 57.00 57.15 397,329 +0.07(+0.13%)
Aug 08, 2014 56.61 57.14 56.42 57.08 488,359 +0.47(+0.82%)
Aug 07, 2014 57.44 57.54 56.29 56.61 645,563 -0.56(-0.97%)
Aug 06, 2014 56.26 57.35 56.19 57.17 747,273 +0.99(+1.76%)
Aug 05, 2014 56.47 57.07 55.97 56.18 666,719 -0.87(-1.53%)
Aug 04, 2014 56.54 57.18 56.17 57.05 818,265 +0.81(+1.45%)
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.