Reliance Steel & Aluminum Company (NY: RS )

148.03 USD -0.54 (-0.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 90.17 90.17 88.94 89.25 486,588 -0.99(-1.10%)
Feb 27, 2019 90.15 90.50 89.62 90.24 470,187 +0.13(+0.14%)
Feb 26, 2019 90.55 91.37 89.95 90.11 542,787 -0.55(-0.61%)
Feb 25, 2019 89.95 91.57 89.41 90.66 792,764 +1.44(+1.61%)
Feb 22, 2019 90.44 91.92 89.01 89.22 711,600 -0.37(-0.41%)
Feb 21, 2019 88.14 89.78 88.05 89.59 861,372 +3.08(+3.56%)
Feb 20, 2019 85.00 86.71 84.93 86.51 553,179 +2.05(+2.43%)
Feb 19, 2019 83.81 84.68 83.81 84.46 487,374 +0.21(+0.25%)
Feb 15, 2019 84.55 85.03 83.83 84.25 286,500 +0.53(+0.63%)
Feb 14, 2019 83.53 84.25 83.18 83.72 313,371 -0.46(-0.55%)
Feb 13, 2019 84.72 84.98 83.65 84.18 330,135 +0.12(+0.14%)
Feb 12, 2019 82.79 84.24 82.74 84.06 272,546 +1.87(+2.28%)
Feb 11, 2019 82.10 82.41 81.52 82.19 263,407 +0.13(+0.16%)
Feb 08, 2019 81.76 82.47 80.95 82.06 258,400 +0.06(+0.07%)
Feb 07, 2019 82.75 83.19 81.35 82.00 311,632 -1.04(-1.25%)
Feb 06, 2019 82.78 83.47 82.57 83.04 447,039 -0.19(-0.23%)
Feb 05, 2019 83.03 83.29 82.48 83.23 315,339 +0.05(+0.06%)
Feb 04, 2019 82.39 83.49 81.99 83.18 451,384 +0.68(+0.82%)
Feb 01, 2019 82.38 83.08 82.01 82.50 550,200 +0.62(+0.76%)
Jan 31, 2019 80.43 82.77 79.40 81.88 596,529 +0.75(+0.92%)
Jan 30, 2019 80.88 81.98 79.86 81.13 354,799 +1.34(+1.68%)
Jan 29, 2019 79.36 80.42 79.09 79.79 377,735 +1.23(+1.57%)
Jan 28, 2019 77.73 78.61 76.89 78.56 192,339 +0.24(+0.31%)
Jan 25, 2019 77.81 78.75 77.18 78.32 250,700 +1.86(+2.43%)
Jan 24, 2019 76.28 76.89 75.87 76.46 219,982 -0.09(-0.12%)
Jan 23, 2019 77.78 77.78 76.26 76.55 467,224 -0.71(-0.92%)
Jan 22, 2019 77.50 77.69 76.37 77.26 316,092 -1.16(-1.48%)
Jan 18, 2019 77.79 78.54 77.20 78.42 297,300 +1.16(+1.50%)
Jan 17, 2019 75.84 78.06 75.55 77.26 466,302 +1.14(+1.50%)
Jan 16, 2019 75.40 76.63 75.40 76.12 271,698 +1.20(+1.60%)
Jan 15, 2019 76.46 76.62 74.38 74.92 264,568 -0.89(-1.17%)
Jan 14, 2019 75.74 76.31 74.85 75.81 316,008 -0.62(-0.81%)
Jan 11, 2019 75.81 76.83 75.39 76.43 402,200 +0.28(+0.37%)
Jan 10, 2019 74.77 76.28 74.61 76.15 334,708 +0.67(+0.89%)
Jan 09, 2019 76.13 76.86 74.35 75.48 469,955 +0.34(+0.45%)
Jan 08, 2019 73.22 75.34 73.22 75.14 724,460 +2.74(+3.78%)
Jan 07, 2019 73.23 73.78 71.81 72.40 584,581 -0.18(-0.25%)
Jan 04, 2019 71.26 72.87 70.84 72.58 418,600 +2.88(+4.13%)
Jan 03, 2019 71.11 71.58 69.60 69.70 528,837 -1.79(-2.50%)
Jan 02, 2019 69.80 72.16 69.06 71.49 378,310 +0.32(+0.45%)
Dec 31, 2018 71.48 71.80 69.89 71.17 453,000 -0.01(-0.01%)
Dec 28, 2018 72.02 72.36 70.85 71.18 453,300 -0.60(-0.84%)
Dec 27, 2018 70.55 71.79 69.32 71.78 665,296 -0.16(-0.22%)
Dec 26, 2018 69.66 72.03 68.62 71.94 534,272 +2.47(+3.56%)
Dec 24, 2018 70.46 70.95 69.37 69.47 418,200 -1.29(-1.82%)
Dec 21, 2018 71.35 72.71 70.54 70.76 1,317,800 -0.61(-0.85%)
Dec 20, 2018 72.18 73.23 70.90 71.37 655,275 -0.73(-1.01%)
Dec 19, 2018 73.97 74.89 71.82 72.10 762,033 -1.82(-2.46%)
Dec 18, 2018 73.61 74.58 72.94 73.92 874,314 +0.67(+0.91%)
Dec 17, 2018 74.16 75.35 72.96 73.25 833,084 -0.78(-1.05%)
Dec 14, 2018 73.94 76.07 73.87 74.03 1,280,700 -0.82(-1.10%)
Dec 13, 2018 76.34 76.34 74.81 74.85 637,861 -0.41(-0.54%)
Dec 12, 2018 76.00 76.75 75.10 75.26 560,747 +0.33(+0.44%)
Dec 11, 2018 76.59 76.61 74.84 74.93 779,724 -0.41(-0.54%)
Dec 10, 2018 75.80 76.13 74.50 75.34 458,365 -0.57(-0.75%)
Dec 07, 2018 78.31 79.52 75.62 75.91 628,600 -2.11(-2.70%)
Dec 06, 2018 76.35 78.03 75.90 78.02 505,576 -0.14(-0.18%)
Dec 04, 2018 80.81 81.36 78.12 78.16 752,000 -2.59(-3.21%)
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.