Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

181.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 76.69 77.50 76.44 76.84 598,992 +0.10(+0.13%)
Oct 30, 2017 77.71 78.07 76.43 76.74 393,876 -1.51(-1.93%)
Oct 27, 2017 77.94 78.32 77.13 78.25 486,633 -0.17(-0.22%)
Oct 26, 2017 77.75 79.70 77.18 78.42 830,355 +2.32(+3.05%)
Oct 25, 2017 77.61 77.61 75.95 76.10 325,853 -1.42(-1.83%)
Oct 24, 2017 76.50 77.54 76.19 77.52 278,288 +1.18(+1.55%)
Oct 23, 2017 76.86 77.00 76.11 76.34 471,943 -0.78(-1.01%)
Oct 20, 2017 76.75 77.21 75.91 77.12 371,739 +1.17(+1.54%)
Oct 19, 2017 75.58 75.97 74.48 75.95 339,510 -0.01(-0.01%)
Oct 18, 2017 74.87 76.05 74.71 75.96 441,131 +1.11(+1.48%)
Oct 17, 2017 74.87 75.93 74.79 74.85 329,094 -0.30(-0.40%)
Oct 16, 2017 76.84 76.90 74.84 75.15 481,012 -1.38(-1.80%)
Oct 13, 2017 77.00 77.48 76.19 76.53 298,887 +0.91(+1.20%)
Oct 12, 2017 75.53 76.12 75.23 75.62 285,743 +0.00(+0.00%)
Oct 11, 2017 75.36 76.36 75.36 75.62 435,973 +0.34(+0.45%)
Oct 10, 2017 75.29 75.58 74.89 75.28 238,688 +0.18(+0.24%)
Oct 09, 2017 76.31 76.31 74.43 75.10 336,829 -1.21(-1.59%)
Oct 06, 2017 77.39 77.55 76.12 76.31 373,127 -1.43(-1.84%)
Oct 05, 2017 77.61 78.28 77.10 77.74 419,269 +0.60(+0.78%)
Oct 04, 2017 77.68 78.10 77.02 77.14 383,482 -0.54(-0.70%)
Oct 03, 2017 78.22 78.32 77.01 77.68 277,638 -0.33(-0.42%)
Oct 02, 2017 76.28 78.10 76.13 78.01 416,330 +1.84(+2.42%)
Sep 29, 2017 76.28 76.64 75.99 76.17 436,723 -0.09(-0.12%)
Sep 28, 2017 76.56 76.98 75.15 76.26 318,286 +0.16(+0.21%)
Sep 27, 2017 76.15 73.86 76.10 623,627 +1.76(+2.37%)
Sep 26, 2017 74.84 75.49 74.23 74.34 319,619 -0.21(-0.28%)
Sep 25, 2017 74.25 75.13 73.64 74.55 323,676 +0.20(+0.27%)
Sep 22, 2017 73.67 74.79 73.53 74.35 320,972 +0.21(+0.28%)
Sep 21, 2017 75.27 75.53 73.97 74.14 392,664 -1.44(-1.91%)
Sep 20, 2017 74.10 76.10 74.10 75.58 835,562 +1.74(+2.36%)
Sep 19, 2017 73.22 74.18 72.31 73.84 422,571 +0.70(+0.96%)
Sep 18, 2017 72.63 73.50 72.34 73.14 572,275 +0.69(+0.95%)
Sep 15, 2017 72.29 72.76 71.17 72.45 862,823 +0.02(+0.03%)
Sep 14, 2017 73.49 73.49 72.18 72.43 693,512 -1.44(-1.95%)
Sep 13, 2017 74.26 74.65 73.80 73.87 330,459 -0.93(-1.24%)
Sep 12, 2017 73.67 74.84 72.79 74.80 352,741 +1.25(+1.70%)
Sep 11, 2017 74.49 74.59 73.45 73.55 502,555 -0.45(-0.61%)
Sep 08, 2017 73.30 74.03 72.53 74.00 472,756 +0.41(+0.56%)
Sep 07, 2017 74.66 75.08 73.20 73.59 516,542 -0.99(-1.33%)
Sep 06, 2017 74.32 74.89 74.03 74.58 389,916 +0.54(+0.73%)
Sep 05, 2017 73.73 75.19 73.34 74.04 494,079 +0.68(+0.93%)
Sep 01, 2017 72.86 73.65 72.84 73.36 286,399 +0.94(+1.30%)
Aug 31, 2017 73.36 73.57 72.37 72.42 308,345 -0.43(-0.59%)
Aug 30, 2017 71.77 73.21 71.30 72.85 313,641 +0.93(+1.29%)
Aug 29, 2017 70.57 72.20 70.28 71.92 281,151 +0.68(+0.95%)
Aug 28, 2017 71.08 71.36 70.39 71.24 542,729 +0.36(+0.51%)
Aug 25, 2017 71.11 71.30 70.67 70.88 536,155 +0.21(+0.30%)
Aug 24, 2017 71.58 71.58 70.61 70.67 336,883 -0.77(-1.08%)
Aug 23, 2017 70.46 71.78 70.10 71.44 466,327 +0.55(+0.78%)
Aug 22, 2017 69.72 70.93 69.66 70.89 316,021 +1.49(+2.15%)
Aug 21, 2017 69.51 70.01 69.37 69.40 294,834 +0.09(+0.13%)
Aug 18, 2017 69.04 69.89 68.46 69.31 359,688 +0.20(+0.29%)
Aug 17, 2017 71.07 71.07 69.06 69.11 385,271 -2.44(-3.41%)
Aug 16, 2017 70.13 71.76 70.10 71.55 443,826 +1.41(+2.01%)
Aug 15, 2017 71.00 71.44 69.58 70.14 253,102 -0.68(-0.96%)
Aug 14, 2017 70.73 71.13 70.24 70.82 298,498 +0.58(+0.83%)
Aug 11, 2017 70.61 71.62 70.13 70.24 392,370 -1.16(-1.62%)
Aug 10, 2017 72.00 72.31 71.39 71.40 330,405 -0.94(-1.30%)
Aug 09, 2017 72.67 72.67 71.89 72.34 361,926 -0.62(-0.85%)
Aug 08, 2017 73.22 74.02 72.28 72.96 266,292 -0.25(-0.34%)
Aug 07, 2017 73.04 73.75 73.02 73.21 648,828 +0.73(+1.01%)
Aug 04, 2017 72.18 72.93 72.11 72.48 283,347 +0.46(+0.64%)
Aug 03, 2017 71.96 72.39 71.80 72.02 347,093 -0.01(-0.01%)
Aug 02, 2017 71.45 72.40 71.45 72.03 401,153 +0.11(+0.15%)
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.