Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 141.67 144.59 141.67 142.91 431,554 +1.83(+1.30%)
Oct 28, 2021 139.94 143.72 139.57 141.08 463,618 +0.30(+0.22%)
Oct 27, 2021 146.13 147.45 140.73 140.78 425,218 -7.00(-4.74%)
Oct 26, 2021 149.12 147.37 147.78 236,643 -1.67(-1.12%)
Oct 25, 2021 146.82 150.21 146.35 149.45 282,308 +3.48(+2.38%)
Oct 22, 2021 146.27 147.47 145.64 145.97 215,686 +0.91(+0.63%)
Oct 21, 2021 143.64 145.12 142.12 145.06 327,655 -0.98(-0.67%)
Oct 20, 2021 143.54 147.09 142.77 146.04 272,677 +1.75(+1.21%)
Oct 19, 2021 145.37 145.98 143.70 144.29 307,055 -0.98(-0.67%)
Oct 18, 2021 142.87 145.97 141.65 145.27 437,839 +0.97(+0.67%)
Oct 15, 2021 143.82 146.15 143.76 144.30 325,292 +1.29(+0.90%)
Oct 14, 2021 144.69 146.05 142.73 143.01 380,014 +1.46(+1.03%)
Oct 13, 2021 141.29 142.18 139.31 141.55 242,658 +0.67(+0.48%)
Oct 12, 2021 140.97 142.41 140.55 140.88 227,847 +0.06(+0.04%)
Oct 11, 2021 140.27 142.84 140.16 140.82 309,172 +2.32(+1.67%)
Oct 08, 2021 139.60 140.32 138.35 138.50 191,088 -0.99(-0.71%)
Oct 07, 2021 140.10 142.09 139.30 139.49 267,905 +1.45(+1.05%)
Oct 06, 2021 138.28 138.95 135.93 138.04 298,954 -2.49(-1.77%)
Oct 05, 2021 139.59 142.04 138.09 140.53 253,510 +0.74(+0.53%)
Oct 04, 2021 141.04 142.92 139.64 139.79 342,118 -0.28(-0.20%)
Oct 01, 2021 139.25 141.26 136.51 140.07 306,283 +0.82(+0.59%)
Sep 30, 2021 142.63 143.61 138.87 139.25 465,440 -2.22(-1.57%)
Sep 29, 2021 144.72 145.15 140.74 141.47 322,713 -1.20(-0.84%)
Sep 28, 2021 142.18 143.98 139.75 142.68 269,156 +0.51(+0.36%)
Sep 27, 2021 139.87 142.82 139.87 142.17 205,647 +2.46(+1.76%)
Sep 24, 2021 140.77 141.92 139.59 139.70 231,839 -1.48(-1.05%)
Sep 23, 2021 141.25 143.26 140.74 141.18 398,507 +0.68(+0.49%)
Sep 22, 2021 139.55 142.79 139.55 140.50 468,101 +3.44(+2.51%)
Sep 21, 2021 139.07 139.07 135.33 137.05 545,721 -0.87(-0.63%)
Sep 20, 2021 136.21 138.06 132.45 137.92 464,438 -2.95(-2.10%)
Sep 17, 2021 142.36 142.50 139.74 140.88 960,221 -2.30(-1.61%)
Sep 16, 2021 146.52 146.52 142.86 143.17 278,685 -3.58(-2.44%)
Sep 15, 2021 144.43 147.05 144.43 146.75 417,686 +3.96(+2.77%)
Sep 14, 2021 145.82 145.82 142.31 142.79 222,965 -3.50(-2.39%)
Sep 13, 2021 147.19 147.19 144.48 146.29 366,606 +1.01(+0.69%)
Sep 10, 2021 146.27 147.53 144.86 145.29 434,728 -0.06(-0.04%)
Sep 09, 2021 144.70 146.76 144.22 145.34 336,360 +0.60(+0.41%)
Sep 08, 2021 144.91 145.64 143.73 144.75 330,503 -0.96(-0.66%)
Sep 07, 2021 146.06 147.30 145.58 145.71 282,800 -0.55(-0.37%)
Sep 03, 2021 146.19 146.88 145.44 146.25 357,626 -0.05(-0.03%)
Sep 02, 2021 147.14 147.16 145.37 146.30 285,486 +0.09(+0.06%)
Sep 01, 2021 145.86 146.88 142.30 146.22 299,111 -0.49(-0.33%)
Aug 31, 2021 148.87 148.87 146.49 146.70 236,211 -2.54(-1.70%)
Aug 30, 2021 150.16 150.97 148.58 149.25 360,129 -0.44(-0.29%)
Aug 27, 2021 147.64 150.56 147.23 149.69 278,757 +3.38(+2.31%)
Aug 26, 2021 148.82 149.19 146.28 146.30 303,427 -2.02(-1.36%)
Aug 25, 2021 149.06 150.11 147.81 148.33 262,608 -0.83(-0.56%)
Aug 24, 2021 150.14 151.81 148.49 149.16 343,631 +1.44(+0.97%)
Aug 23, 2021 148.64 148.96 147.26 147.72 281,034 +1.17(+0.80%)
Aug 20, 2021 146.47 148.35 145.90 146.55 540,780 +0.14(+0.09%)
Aug 19, 2021 143.34 147.57 143.10 146.41 370,634 -0.14(-0.09%)
Aug 18, 2021 147.58 150.22 146.40 146.55 268,253 -2.63(-1.76%)
Aug 17, 2021 150.59 150.71 146.70 149.18 168,871 -2.59(-1.71%)
Aug 16, 2021 151.78 152.68 148.24 151.77 239,602 -1.88(-1.22%)
Aug 13, 2021 154.03 154.93 152.93 153.65 178,707 -0.97(-0.63%)
Aug 12, 2021 154.91 155.90 152.13 154.61 197,513 -1.15(-0.74%)
Aug 11, 2021 154.31 155.85 152.79 155.76 307,218 +2.38(+1.55%)
Aug 10, 2021 149.34 153.78 149.34 153.38 328,990 +4.12(+2.76%)
Aug 09, 2021 147.46 150.09 146.84 149.27 201,405 +0.57(+0.39%)
Aug 06, 2021 148.52 149.59 146.91 148.69 168,387 +2.27(+1.55%)
Aug 05, 2021 147.74 149.16 145.70 146.42 284,060 -1.03(-0.70%)
Aug 04, 2021 152.13 152.61 147.35 147.46 293,446 -5.82(-3.80%)
Aug 03, 2021 150.83 153.72 148.28 153.28 209,610 +2.70(+1.79%)
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.