Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.88 -3.87 (-1.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 68.91 69.64 68.68 69.04 666,640 +0.09(+0.13%)
Oct 30, 2017 69.82 70.15 68.67 68.95 438,359 -1.36(-1.93%)
Oct 27, 2017 70.03 70.37 69.30 70.31 541,592 -0.15(-0.22%)
Oct 26, 2017 69.86 71.61 69.35 70.46 924,133 +2.08(+3.05%)
Oct 25, 2017 69.73 69.73 68.24 68.38 362,654 -1.28(-1.83%)
Oct 24, 2017 68.74 69.67 68.46 69.65 309,717 +1.06(+1.55%)
Oct 23, 2017 69.06 69.19 68.38 68.59 525,243 -0.70(-1.01%)
Oct 20, 2017 68.96 69.37 68.21 69.29 413,722 +1.05(+1.54%)
Oct 19, 2017 67.91 68.26 66.93 68.24 377,853 -0.01(-0.01%)
Oct 18, 2017 67.27 68.33 67.13 68.25 490,951 +1.00(+1.48%)
Oct 17, 2017 67.27 68.22 67.20 67.25 366,261 -0.27(-0.40%)
Oct 16, 2017 69.04 69.10 67.25 67.52 535,336 -1.24(-1.80%)
Oct 13, 2017 69.19 69.62 68.46 68.76 332,642 +0.82(+1.20%)
Oct 12, 2017 67.87 68.40 67.60 67.95 318,014 +0.00(+0.00%)
Oct 11, 2017 67.71 68.61 67.71 67.95 485,210 +0.31(+0.45%)
Oct 10, 2017 67.65 67.91 67.29 67.64 265,644 +0.16(+0.24%)
Oct 09, 2017 68.57 68.57 66.88 67.48 374,869 -1.09(-1.59%)
Oct 06, 2017 69.54 69.68 68.40 68.57 415,267 -1.28(-1.84%)
Oct 05, 2017 69.73 70.34 69.28 69.85 466,620 +0.54(+0.78%)
Oct 04, 2017 69.80 70.17 69.20 69.31 426,791 -0.49(-0.70%)
Oct 03, 2017 70.28 70.37 69.20 69.80 308,993 -0.30(-0.42%)
Oct 02, 2017 68.54 70.17 68.40 70.09 463,349 +1.65(+2.42%)
Sep 29, 2017 68.54 68.86 68.28 68.44 486,045 -0.08(-0.12%)
Sep 28, 2017 68.79 69.17 67.52 68.52 354,232 +0.14(+0.21%)
Sep 27, 2017 68.42 66.36 68.38 694,058 +1.58(+2.37%)
Sep 26, 2017 67.25 67.83 66.70 66.80 355,716 -0.19(-0.28%)
Sep 25, 2017 66.72 67.51 66.17 66.98 360,231 +0.18(+0.27%)
Sep 22, 2017 66.19 67.20 66.07 66.81 357,221 +0.19(+0.28%)
Sep 21, 2017 67.63 67.87 66.46 66.62 437,010 -1.29(-1.91%)
Sep 20, 2017 66.58 68.38 66.58 67.91 929,928 +1.56(+2.36%)
Sep 19, 2017 65.79 66.65 64.98 66.35 470,295 +0.63(+0.96%)
Sep 18, 2017 65.26 66.04 65.00 65.72 636,906 +0.62(+0.95%)
Sep 15, 2017 64.95 65.38 63.95 65.10 960,268 +0.02(+0.03%)
Sep 14, 2017 66.03 66.03 64.86 65.08 771,835 -1.29(-1.95%)
Sep 13, 2017 66.72 67.07 66.31 66.37 367,780 -0.84(-1.24%)
Sep 12, 2017 66.19 67.25 65.40 67.21 392,578 +1.12(+1.70%)
Sep 11, 2017 66.93 67.02 66.00 66.09 559,312 -0.40(-0.61%)
Sep 08, 2017 65.86 66.52 65.17 66.49 526,148 +0.37(+0.56%)
Sep 07, 2017 67.08 67.46 65.77 66.12 574,879 -0.89(-1.33%)
Sep 06, 2017 66.78 67.29 66.52 67.01 433,952 +0.49(+0.73%)
Sep 05, 2017 66.25 67.56 65.90 66.53 549,879 +0.61(+0.93%)
Sep 01, 2017 65.47 66.18 65.45 65.92 318,744 +0.84(+1.30%)
Aug 31, 2017 65.92 66.10 65.03 65.07 343,168 -0.39(-0.59%)
Aug 30, 2017 64.49 65.78 64.06 65.46 349,062 +0.84(+1.29%)
Aug 29, 2017 63.41 64.87 63.14 64.62 312,903 +0.61(+0.95%)
Aug 28, 2017 63.87 64.12 63.25 64.01 604,023 +0.32(+0.51%)
Aug 25, 2017 63.89 64.06 63.50 63.69 596,707 +0.19(+0.30%)
Aug 24, 2017 64.32 64.32 63.45 63.50 374,929 -0.69(-1.08%)
Aug 23, 2017 63.31 64.50 62.99 64.19 518,993 +0.49(+0.78%)
Aug 22, 2017 62.65 63.73 62.59 63.70 351,711 +1.34(+2.15%)
Aug 21, 2017 62.46 62.91 62.33 62.36 328,131 +0.08(+0.13%)
Aug 18, 2017 62.03 62.80 61.51 62.28 400,310 +0.18(+0.29%)
Aug 17, 2017 63.86 63.86 62.05 62.10 428,782 -2.19(-3.41%)
Aug 16, 2017 63.01 64.48 62.99 64.29 493,950 +1.67(+2.67%)
Aug 15, 2017 63.39 63.78 62.12 62.62 283,505 -0.61(-0.96%)
Aug 14, 2017 63.14 63.50 62.71 63.23 334,354 +0.52(+0.83%)
Aug 11, 2017 63.04 63.94 62.61 62.71 439,503 -1.04(-1.62%)
Aug 10, 2017 64.28 64.56 63.73 63.74 370,094 -0.84(-1.30%)
Aug 09, 2017 64.88 64.88 64.18 64.58 405,402 -0.55(-0.85%)
Aug 08, 2017 65.37 66.08 64.53 65.14 298,280 -0.22(-0.34%)
Aug 07, 2017 65.21 65.84 65.19 65.36 726,768 +0.65(+1.01%)
Aug 04, 2017 64.44 65.11 64.37 64.71 317,383 +0.41(+0.64%)
Aug 03, 2017 64.24 64.63 64.10 64.30 388,787 -0.01(-0.01%)
Aug 02, 2017 63.79 64.64 63.79 64.31 449,341 +0.10(+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.