Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.10 -0.14 (-0.06%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 84.28 84.69 81.48 81.51 449,432 -2.40(-2.86%)
Feb 27, 2018 84.16 84.45 83.59 83.91 610,493 -0.45(-0.54%)
Feb 26, 2018 84.32 84.69 83.04 84.36 509,974 +0.93(+1.12%)
Feb 23, 2018 82.97 83.47 82.11 83.43 235,034 +0.83(+1.01%)
Feb 22, 2018 82.60 430,919 -0.30(-0.36%)
Feb 21, 2018 83.88 84.35 82.89 82.90 506,143 -0.92(-1.10%)
Feb 20, 2018 84.61 86.76 83.38 83.82 823,505 -1.67(-1.96%)
Feb 16, 2018 85.49 85.49 85.49 0 +2.80(+3.39%)
Feb 15, 2018 85.17 85.69 80.93 82.69 1,282,580 +2.60(+3.25%)
Feb 14, 2018 77.28 80.37 77.10 80.08 495,991 +2.07(+2.65%)
Feb 13, 2018 76.87 78.28 76.72 78.01 467,690 +1.01(+1.31%)
Feb 12, 2018 75.76 77.64 75.07 77.00 556,766 +1.99(+2.65%)
Feb 09, 2018 74.34 75.36 72.63 75.01 506,899 +1.83(+2.50%)
Feb 08, 2018 76.32 76.37 73.17 73.19 329,423 -3.04(-3.98%)
Feb 07, 2018 76.00 77.28 76.00 76.22 425,997 +0.77(+1.02%)
Feb 06, 2018 76.09 72.17 75.46 798,250 +0.34(+0.45%)
Feb 05, 2018 76.37 77.82 74.14 75.12 379,898 -1.75(-2.28%)
Feb 02, 2018 78.16 78.16 76.71 76.87 287,615 -1.95(-2.48%)
Feb 01, 2018 78.79 79.53 78.20 78.82 630,424 -0.36(-0.46%)
Jan 31, 2018 80.77 81.02 78.73 79.18 545,531 -1.06(-1.32%)
Jan 30, 2018 81.92 82.27 80.19 80.24 384,503 -2.13(-2.59%)
Jan 29, 2018 82.68 83.30 82.35 82.37 297,504 -0.52(-0.63%)
Jan 26, 2018 82.26 83.05 81.58 82.90 320,871 +0.63(+0.77%)
Jan 25, 2018 83.75 83.75 81.70 82.26 350,768 -0.79(-0.95%)
Jan 24, 2018 82.93 83.40 82.35 83.05 437,789 +1.15(+1.40%)
Jan 23, 2018 82.28 82.53 80.81 81.90 433,317 -0.46(-0.56%)
Jan 22, 2018 82.12 82.67 81.67 82.36 641,337 +0.18(+0.22%)
Jan 19, 2018 82.49 82.59 81.87 82.18 305,043 -0.24(-0.29%)
Jan 18, 2018 82.28 82.82 82.01 82.42 351,119 +0.18(+0.22%)
Jan 17, 2018 82.36 82.56 82.07 82.24 345,148 +0.04(+0.04%)
Jan 16, 2018 82.04 83.33 81.26 82.20 566,589 +0.43(+0.53%)
Jan 12, 2018 81.77 81.77 81.77 0 -0.34(-0.42%)
Jan 11, 2018 81.19 82.13 80.61 82.11 563,446 +1.75(+2.18%)
Jan 10, 2018 80.59 80.83 79.89 80.36 446,426 -0.05(-0.06%)
Jan 09, 2018 81.14 81.14 80.10 80.40 586,693 -0.67(-0.83%)
Jan 08, 2018 80.24 81.26 79.46 81.07 423,903 +1.11(+1.39%)
Jan 05, 2018 80.28 80.68 79.42 79.96 532,033 -0.34(-0.43%)
Jan 04, 2018 80.33 80.63 79.61 80.30 605,779 +0.51(+0.63%)
Jan 03, 2018 79.55 80.17 78.68 79.80 430,113 +0.34(+0.43%)
Jan 02, 2018 78.31 79.53 77.89 79.45 406,075 +1.90(+2.45%)
Dec 29, 2017 77.55 77.55 77.55 0 -0.98(-1.24%)
Dec 28, 2017 78.42 78.63 77.79 78.53 296,058 +0.24(+0.31%)
Dec 27, 2017 78.95 78.95 77.87 78.29 211,534 -0.48(-0.61%)
Dec 26, 2017 77.94 78.93 77.77 78.76 421,328 +0.73(+0.94%)
Dec 22, 2017 77.95 78.08 77.26 78.03 186,213 +0.20(+0.26%)
Dec 21, 2017 77.63 78.15 77.03 77.83 534,813 +0.56(+0.73%)
Dec 20, 2017 76.77 77.53 75.93 77.27 373,223 +1.53(+2.02%)
Dec 19, 2017 75.96 76.12 75.23 75.75 630,291 -0.22(-0.29%)
Dec 18, 2017 75.54 76.40 75.40 75.96 480,943 +1.19(+1.60%)
Dec 15, 2017 74.98 75.18 74.21 74.77 872,414 +0.24(+0.33%)
Dec 14, 2017 75.84 76.26 74.44 74.53 636,705 -1.39(-1.83%)
Dec 13, 2017 75.60 76.01 74.90 75.92 407,591 +0.27(+0.36%)
Dec 12, 2017 75.59 76.31 75.36 75.65 353,703 +0.02(+0.02%)
Dec 11, 2017 75.29 75.93 74.95 75.63 585,651 +0.53(+0.71%)
Dec 08, 2017 74.43 75.32 73.70 75.09 631,812 +1.15(+1.55%)
Dec 07, 2017 73.30 74.07 73.14 73.95 514,086 +0.54(+0.74%)
Dec 06, 2017 72.80 73.84 72.80 73.40 481,366 +0.65(+0.89%)
Dec 05, 2017 73.49 73.49 71.91 72.75 486,595 -1.03(-1.40%)
Dec 04, 2017 72.02 74.11 72.02 73.78 882,662 +2.76(+3.88%)
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.