Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 71.45 73.16 71.34 72.54 691,073 +1.82(+2.57%)
Oct 30, 2018 69.21 70.92 69.03 70.72 853,018 +1.39(+2.00%)
Oct 29, 2018 71.08 71.55 68.62 69.33 491,149 -0.74(-1.06%)
Oct 26, 2018 70.12 71.03 68.99 70.08 888,721 -1.61(-2.24%)
Oct 25, 2018 69.84 72.40 69.21 71.69 1,585,624 +1.38(+1.96%)
Oct 24, 2018 73.30 74.32 70.18 70.31 1,123,180 -3.61(-4.89%)
Oct 23, 2018 73.49 74.37 72.93 73.92 740,593 -1.00(-1.34%)
Oct 22, 2018 73.65 75.24 73.65 74.92 621,628 +0.40(+0.54%)
Oct 19, 2018 75.14 75.17 74.00 74.52 316,693 -0.33(-0.44%)
Oct 18, 2018 76.20 76.43 74.68 74.85 655,655 -1.61(-2.10%)
Oct 17, 2018 75.66 76.52 74.92 76.46 578,342 +0.78(+1.03%)
Oct 16, 2018 75.53 75.71 74.78 75.68 590,412 +0.91(+1.22%)
Oct 15, 2018 74.92 76.20 74.63 74.77 951,042 -0.40(-0.54%)
Oct 12, 2018 76.05 76.05 74.36 75.17 744,463 +0.30(+0.41%)
Oct 11, 2018 75.37 76.49 73.99 74.87 788,504 -0.58(-0.77%)
Oct 10, 2018 77.29 77.57 75.37 75.45 717,838 -2.09(-2.69%)
Oct 09, 2018 78.07 78.71 77.43 77.53 693,813 -0.59(-0.75%)
Oct 08, 2018 76.92 78.33 76.09 78.12 1,086,982 +1.17(+1.52%)
Oct 05, 2018 77.75 78.53 76.56 76.95 776,339 -1.31(-1.68%)
Oct 04, 2018 79.04 79.61 78.15 78.27 380,239 -0.57(-0.72%)
Oct 03, 2018 78.88 79.01 78.31 78.84 328,500 +0.40(+0.52%)
Oct 02, 2018 77.39 78.82 77.39 78.43 751,029 -0.63(-0.80%)
Oct 01, 2018 78.94 79.59 78.12 79.07 409,720 +0.67(+0.86%)
Sep 28, 2018 77.83 79.06 77.83 78.40 361,406 +0.16(+0.20%)
Sep 27, 2018 78.19 78.96 77.95 78.24 494,327 +0.25(+0.32%)
Sep 26, 2018 79.22 79.51 77.93 77.99 658,374 -1.62(-2.03%)
Sep 25, 2018 79.20 79.66 78.69 79.61 356,809 +0.97(+1.24%)
Sep 24, 2018 79.15 80.20 78.52 78.64 322,255 -0.68(-0.86%)
Sep 21, 2018 80.75 80.81 78.91 79.32 824,425 -1.37(-1.70%)
Sep 20, 2018 81.82 81.82 80.50 80.69 431,320 +0.05(+0.06%)
Sep 19, 2018 79.84 81.00 79.80 80.64 443,656 +1.38(+1.74%)
Sep 18, 2018 79.00 79.67 78.47 79.26 605,854 +0.95(+1.21%)
Sep 17, 2018 78.55 79.55 78.25 78.31 342,950 -0.25(-0.32%)
Sep 14, 2018 79.09 79.11 77.97 78.56 706,494 -0.28(-0.35%)
Sep 13, 2018 80.03 80.03 78.46 78.84 348,994 -0.49(-0.61%)
Sep 12, 2018 78.71 79.90 78.50 79.33 494,905 +0.84(+1.07%)
Sep 11, 2018 77.37 78.90 76.40 78.49 513,130 +0.40(+0.51%)
Sep 10, 2018 78.50 78.95 77.92 78.09 623,328 -0.29(-0.36%)
Sep 07, 2018 78.94 79.70 77.29 78.38 1,383,071 -2.74(-3.38%)
Sep 06, 2018 81.09 81.90 80.35 81.12 382,993 +0.20(+0.25%)
Sep 05, 2018 79.88 81.44 79.74 80.92 445,837 +0.89(+1.11%)
Sep 04, 2018 79.97 81.12 79.34 80.02 367,517 -0.76(-0.94%)
Aug 31, 2018 80.79 80.79 80.79 0 +0.18(+0.23%)
Aug 30, 2018 81.49 81.49 80.08 80.60 453,803 -1.24(-1.52%)
Aug 29, 2018 81.50 82.51 80.75 81.84 394,901 +0.22(+0.27%)
Aug 28, 2018 82.20 82.63 81.23 81.62 405,690 +0.04(+0.04%)
Aug 27, 2018 81.03 82.26 80.54 81.59 375,383 +0.80(+0.99%)
Aug 24, 2018 81.35 81.35 80.36 80.79 484,123 +0.84(+1.05%)
Aug 23, 2018 81.93 81.93 79.82 79.95 534,316 -2.27(-2.76%)
Aug 22, 2018 83.32 83.66 81.95 82.22 434,682 -1.19(-1.42%)
Aug 21, 2018 82.29 84.48 82.29 83.41 626,321 +1.34(+1.64%)
Aug 20, 2018 81.88 82.64 81.77 82.06 338,593 +0.64(+0.79%)
Aug 17, 2018 80.24 81.80 79.45 81.42 529,163 +1.09(+1.36%)
Aug 16, 2018 79.32 80.61 79.01 80.33 561,762 +1.80(+2.29%)
Aug 15, 2018 79.07 79.15 77.32 78.53 500,694 -1.62(-2.02%)
Aug 14, 2018 80.45 80.80 79.93 80.14 567,189 -0.10(-0.13%)
Aug 13, 2018 81.14 81.22 79.57 80.24 696,216 -0.67(-0.82%)
Aug 10, 2018 80.94 81.67 79.58 80.91 403,463 -1.26(-1.53%)
Aug 09, 2018 82.67 82.73 81.93 82.17 447,999 -0.48(-0.59%)
Aug 08, 2018 82.89 83.41 82.08 82.66 628,907 -0.24(-0.29%)
Aug 07, 2018 83.35 84.66 82.85 82.89 481,050 +0.51(+0.62%)
Aug 06, 2018 81.48 82.50 80.68 82.38 869,933 +0.56(+0.68%)
Aug 03, 2018 81.64 82.41 81.11 81.83 600,106 -0.30(-0.37%)
Aug 02, 2018 81.19 82.60 80.79 82.13 726,632 -0.13(-0.16%)
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.