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 (%)
Oct 30, 2015 59.73 60.39 58.97 59.96 465,186 +0.68(+1.15%)
Oct 29, 2015 59.86 60.59 59.23 59.28 405,155 -1.16(-1.92%)
Oct 28, 2015 59.45 60.73 58.99 60.44 546,997 +0.97(+1.63%)
Oct 27, 2015 59.11 59.90 58.69 59.47 486,552 +0.11(+0.19%)
Oct 26, 2015 60.59 60.85 59.29 59.36 467,606 -1.37(-2.26%)
Oct 23, 2015 61.00 61.75 60.18 60.73 723,999 +0.13(+0.21%)
Oct 22, 2015 57.73 60.76 57.15 60.60 1,332,428 +4.82(+8.64%)
Oct 21, 2015 56.92 57.20 55.69 55.78 968,077 -0.95(-1.67%)
Oct 20, 2015 56.45 57.29 56.11 56.73 525,688 +0.10(+0.18%)
Oct 19, 2015 58.10 58.22 56.43 56.63 683,343 -1.65(-2.83%)
Oct 16, 2015 59.42 59.54 57.95 58.28 619,127 -1.10(-1.85%)
Oct 15, 2015 58.43 59.42 57.78 59.38 486,607 +1.10(+1.89%)
Oct 14, 2015 58.97 59.11 57.85 58.28 548,045 -0.16(-0.27%)
Oct 13, 2015 57.21 58.82 56.74 58.44 769,368 +0.43(+0.74%)
Oct 12, 2015 57.93 58.16 57.09 58.01 782,334 +0.44(+0.76%)
Oct 09, 2015 57.95 58.49 56.97 57.57 1,023,665 +0.31(+0.54%)
Oct 08, 2015 56.41 57.60 56.24 57.26 987,696 +0.37(+0.65%)
Oct 07, 2015 58.20 58.38 55.27 56.89 1,235,076 -0.25(-0.44%)
Oct 06, 2015 56.72 57.20 56.18 57.14 567,840 +0.47(+0.83%)
Oct 05, 2015 56.53 56.96 55.97 56.67 752,287 +0.95(+1.70%)
Oct 02, 2015 54.71 55.72 54.24 55.72 715,784 +0.82(+1.49%)
Oct 01, 2015 54.47 55.17 53.99 54.90 777,720 +0.89(+1.65%)
Sep 30, 2015 54.11 54.56 53.42 54.01 1,258,207 +0.55(+1.03%)
Sep 29, 2015 53.86 54.08 53.26 53.46 1,551,833 +0.11(+0.21%)
Sep 28, 2015 54.21 54.50 53.31 53.35 886,912 -1.57(-2.86%)
Sep 25, 2015 55.41 55.61 54.66 54.92 600,739 -0.24(-0.44%)
Sep 24, 2015 53.44 55.24 53.24 55.16 967,482 +1.22(+2.26%)
Sep 23, 2015 55.00 55.19 53.78 53.94 676,096 -0.72(-1.32%)
Sep 22, 2015 54.07 55.07 53.73 54.66 1,149,184 -0.57(-1.03%)
Sep 21, 2015 56.38 56.54 54.97 55.23 955,722 -1.05(-1.87%)
Sep 18, 2015 56.89 56.99 55.77 56.28 1,081,688 -1.03(-1.80%)
Sep 17, 2015 57.31 58.28 56.74 57.31 532,265 -0.10(-0.17%)
Sep 16, 2015 56.81 58.36 56.63 57.41 748,910 +0.24(+0.42%)
Sep 15, 2015 55.97 57.44 55.75 57.17 610,857 +1.15(+2.05%)
Sep 14, 2015 57.83 57.83 55.46 56.02 702,962 -2.07(-3.56%)
Sep 11, 2015 57.95 58.52 57.08 58.09 513,325 +0.14(+0.24%)
Sep 10, 2015 57.75 58.33 57.24 57.95 548,941 +0.20(+0.35%)
Sep 09, 2015 58.98 59.18 57.55 57.75 673,817 -0.38(-0.65%)
Sep 08, 2015 61.05 61.05 57.48 58.13 631,164 +2.29(+4.10%)
Sep 04, 2015 56.84 55.84 55.84 55.84 497,600 -1.54(-2.68%)
Sep 03, 2015 58.08 59.44 57.35 57.38 538,300 -0.32(-0.55%)
Sep 02, 2015 58.06 58.06 56.60 57.70 476,198 +0.68(+1.19%)
Sep 01, 2015 56.61 58.10 56.25 57.02 985,225 -1.10(-1.89%)
Aug 31, 2015 57.14 58.47 56.55 58.12 462,422 +0.35(+0.61%)
Aug 28, 2015 57.89 58.67 57.31 57.77 578,560 -0.68(-1.16%)
Aug 27, 2015 56.39 58.69 56.10 58.45 493,865 +3.11(+5.62%)
Aug 26, 2015 55.60 55.69 54.62 55.34 901,558 +1.11(+2.05%)
Aug 25, 2015 56.95 56.95 54.19 54.23 839,450 -0.84(-1.53%)
Aug 24, 2015 54.28 57.38 53.38 55.07 904,232 -1.57(-2.77%)
Aug 21, 2015 57.36 57.92 56.62 56.64 695,667 -1.42(-2.45%)
Aug 20, 2015 60.14 60.42 57.98 58.06 485,457 -2.13(-3.54%)
Aug 19, 2015 60.51 60.80 59.88 60.19 582,119 -0.89(-1.46%)
Aug 18, 2015 61.67 62.05 60.96 61.08 398,215 -0.78(-1.26%)
Aug 17, 2015 60.90 62.06 60.60 61.86 357,091 +0.63(+1.03%)
Aug 14, 2015 59.33 61.68 59.33 61.23 549,409 +2.04(+3.45%)
Aug 13, 2015 59.30 59.87 58.49 59.19 579,222 -0.46(-0.77%)
Aug 12, 2015 60.26 60.71 58.95 59.65 540,342 -1.81(-2.95%)
Aug 11, 2015 61.94 61.99 60.75 61.46 491,489 -1.21(-1.93%)
Aug 10, 2015 61.57 62.78 61.44 62.67 889,309 +1.39(+2.27%)
Aug 07, 2015 61.34 62.46 60.99 61.28 494,878 -0.33(-0.54%)
Aug 06, 2015 61.70 62.12 61.28 61.61 556,579 -0.22(-0.36%)
Aug 05, 2015 61.99 62.84 61.53 61.83 571,021 +0.81(+1.33%)
Aug 04, 2015 61.25 61.69 60.50 61.02 392,006 +0.05(+0.08%)
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.