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 (%)
Nov 30, 2018 73.47 74.51 73.47 74.41 459,508 +0.59(+0.80%)
Nov 29, 2018 73.87 74.28 73.46 73.82 401,503 -0.11(-0.15%)
Nov 28, 2018 71.62 74.00 70.70 73.93 519,427 +2.51(+3.51%)
Nov 27, 2018 72.60 72.87 70.45 71.42 928,973 -2.09(-2.84%)
Nov 26, 2018 73.55 74.75 73.12 73.51 417,991 +0.00(+0.00%)
Nov 23, 2018 72.61 74.15 71.94 73.51 332,792 -0.34(-0.46%)
Nov 21, 2018 73.85 73.85 73.85 0 +0.88(+1.20%)
Nov 20, 2018 73.05 73.63 71.93 72.97 594,027 -1.36(-1.83%)
Nov 19, 2018 75.35 75.68 73.92 74.33 801,553 -1.14(-1.51%)
Nov 16, 2018 75.04 75.89 74.90 75.47 284,354 +0.18(+0.25%)
Nov 15, 2018 74.16 75.37 73.98 75.29 314,889 +0.92(+1.23%)
Nov 14, 2018 74.87 75.67 73.49 74.37 566,057 -0.27(-0.36%)
Nov 13, 2018 74.47 76.02 74.04 74.64 301,009 +0.40(+0.54%)
Nov 12, 2018 74.56 75.32 73.96 74.23 556,260 -0.28(-0.37%)
Nov 09, 2018 74.53 74.82 73.13 74.51 735,868 -0.66(-0.88%)
Nov 08, 2018 76.06 76.69 74.77 75.17 328,080 -0.97(-1.28%)
Nov 07, 2018 76.54 76.91 75.28 76.15 394,503 +0.44(+0.58%)
Nov 06, 2018 75.39 75.92 74.87 75.70 345,440 +0.35(+0.46%)
Nov 05, 2018 75.79 76.61 74.71 75.35 574,753 -0.15(-0.19%)
Nov 02, 2018 75.29 75.88 74.49 75.50 511,974 +1.07(+1.43%)
Nov 01, 2018 73.19 74.81 72.77 74.44 578,874 +1.89(+2.61%)
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%)
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.