Reliance Steel & Aluminum Company (NY: RS )

160.73 USD -2.97 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.48 70.22 68.87 69.28 629,196 -0.29(-0.42%)
Feb 27, 2014 68.90 69.71 68.80 69.57 512,967 +0.66(+0.96%)
Feb 26, 2014 68.78 70.16 68.42 68.91 975,000 +0.39(+0.57%)
Feb 25, 2014 68.85 68.94 67.22 68.52 929,393 -0.37(-0.54%)
Feb 24, 2014 69.98 70.58 68.79 68.89 944,708 -1.25(-1.78%)
Feb 21, 2014 70.32 70.82 69.10 70.14 1,051,981 -0.47(-0.67%)
Feb 20, 2014 72.38 72.50 70.07 70.61 1,224,177 -1.77(-2.45%)
Feb 19, 2014 73.73 73.93 72.20 72.38 917,430 -1.72(-2.32%)
Feb 18, 2014 74.13 74.56 73.65 74.10 351,154 +0.30(+0.41%)
Feb 14, 2014 72.87 73.80 73.80 73.80 210,900 +0.94(+1.29%)
Feb 13, 2014 71.91 73.03 71.56 72.86 463,375 +0.25(+0.34%)
Feb 12, 2014 72.12 72.74 71.77 72.61 437,055 +0.53(+0.74%)
Feb 11, 2014 72.57 72.64 70.77 72.08 625,715 +2.94(+4.25%)
Feb 10, 2014 69.22 69.37 68.42 69.14 512,017 -0.49(-0.70%)
Feb 07, 2014 69.09 69.76 68.77 69.63 340,022 +1.02(+1.49%)
Feb 06, 2014 67.90 69.62 67.79 68.61 274,809 +1.02(+1.51%)
Feb 05, 2014 67.53 67.94 67.27 67.59 424,147 -0.13(-0.19%)
Feb 04, 2014 66.89 68.43 66.28 67.72 1,053,927 +1.00(+1.50%)
Feb 03, 2014 69.53 70.11 66.41 66.72 1,072,134 -3.23(-4.62%)
Jan 31, 2014 69.36 70.74 69.32 69.95 370,853 -0.60(-0.85%)
Jan 30, 2014 69.76 70.69 68.84 70.55 390,585 +1.29(+1.86%)
Jan 29, 2014 69.21 70.27 68.65 69.26 409,380 -0.44(-0.63%)
Jan 28, 2014 69.41 69.73 68.50 69.70 569,959 +0.77(+1.12%)
Jan 27, 2014 70.65 70.65 68.42 68.93 746,977 -1.47(-2.09%)
Jan 24, 2014 73.76 73.76 70.34 70.40 928,522 -4.08(-5.48%)
Jan 23, 2014 75.40 75.40 74.35 74.48 369,680 -1.06(-1.40%)
Jan 22, 2014 75.70 75.72 75.24 75.54 322,034 -0.10(-0.13%)
Jan 21, 2014 76.12 76.12 75.21 75.64 332,608 -0.44(-0.58%)
Jan 17, 2014 76.23 76.08 76.08 76.08 263,600 -0.03(-0.04%)
Jan 16, 2014 75.69 76.34 75.40 76.11 216,938 +0.65(+0.86%)
Jan 15, 2014 75.38 76.41 75.30 75.46 273,167 +0.11(+0.15%)
Jan 14, 2014 75.60 76.05 75.21 75.35 330,554 -0.14(-0.19%)
Jan 13, 2014 76.11 76.77 75.36 75.49 454,773 -0.63(-0.83%)
Jan 10, 2014 75.82 76.26 75.07 76.12 331,553 +0.60(+0.79%)
Jan 09, 2014 75.88 75.88 74.66 75.52 261,248 -0.03(-0.04%)
Jan 08, 2014 75.03 75.78 74.72 75.55 271,302 +0.52(+0.69%)
Jan 07, 2014 74.92 75.63 74.79 75.03 306,854 +0.41(+0.55%)
Jan 06, 2014 75.64 75.90 74.08 74.62 337,254 -0.87(-1.15%)
Jan 03, 2014 75.25 75.60 74.83 75.49 196,631 +0.24(+0.32%)
Jan 02, 2014 75.84 76.03 74.58 75.25 284,087 -0.59(-0.78%)
Dec 31, 2013 75.39 75.84 75.84 75.84 245,400 +0.48(+0.64%)
Dec 30, 2013 75.66 75.99 74.90 75.36 251,762 -0.30(-0.40%)
Dec 27, 2013 74.90 75.75 74.29 75.66 172,466 +0.73(+0.97%)
Dec 26, 2013 75.38 75.71 74.85 74.93 155,194 -0.12(-0.16%)
Dec 24, 2013 74.36 75.26 73.97 75.05 181,766 +0.85(+1.15%)
Dec 23, 2013 73.74 74.23 73.27 74.20 236,054 +1.03(+1.41%)
Dec 20, 2013 73.70 74.11 72.88 73.17 559,563 -0.67(-0.91%)
Dec 19, 2013 73.55 74.79 73.55 73.84 409,223 +0.30(+0.41%)
Dec 18, 2013 72.67 73.57 71.92 73.54 636,978 +1.05(+1.45%)
Dec 17, 2013 71.95 72.71 71.76 72.49 294,927 +0.54(+0.75%)
Dec 16, 2013 72.48 73.06 71.51 71.95 536,317 -0.39(-0.54%)
Dec 13, 2013 71.87 72.44 71.75 72.34 174,206 +0.54(+0.75%)
Dec 12, 2013 71.98 72.33 71.32 71.80 252,528 -0.29(-0.40%)
Dec 11, 2013 73.51 73.70 71.97 72.09 290,049 -1.26(-1.72%)
Dec 10, 2013 74.51 74.89 73.14 73.35 458,600 -1.23(-1.65%)
Dec 09, 2013 74.71 74.98 74.26 74.58 388,825 -0.13(-0.17%)
Dec 06, 2013 74.85 74.99 74.24 74.71 357,682 +0.75(+1.01%)
Dec 05, 2013 73.23 74.04 72.79 73.96 219,481 +0.54(+0.74%)
Dec 04, 2013 72.92 74.13 72.81 73.42 208,400 +0.49(+0.67%)
Dec 03, 2013 73.02 73.79 72.49 72.93 214,540 -0.41(-0.56%)
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.