Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.24 +1.36 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 148.13 149.53 146.08 147.65 560,486 +1.01(+0.69%)
Mar 30, 2021 146.07 147.84 144.62 146.64 351,864 +0.44(+0.30%)
Mar 29, 2021 149.91 153.80 145.94 146.21 549,912 -4.67(-3.10%)
Mar 26, 2021 143.66 150.98 143.66 150.88 493,326 +8.63(+6.07%)
Mar 25, 2021 136.69 142.90 136.12 142.25 336,640 +4.19(+3.03%)
Mar 24, 2021 139.16 142.25 137.85 138.06 289,912 +0.96(+0.70%)
Mar 23, 2021 139.91 140.64 136.31 137.10 602,213 -4.36(-3.08%)
Mar 22, 2021 143.42 143.96 141.29 141.47 394,656 -2.78(-1.93%)
Mar 19, 2021 145.18 145.68 141.03 144.25 1,319,696 -0.55(-0.38%)
Mar 18, 2021 145.96 149.07 143.91 144.80 612,951 -0.56(-0.39%)
Mar 17, 2021 145.01 147.65 143.52 145.36 416,422 -0.04(-0.03%)
Mar 16, 2021 147.93 148.25 144.92 145.40 349,773 -2.31(-1.56%)
Mar 15, 2021 148.40 148.40 145.60 147.71 357,545 -0.47(-0.31%)
Mar 12, 2021 147.39 149.40 146.22 148.18 440,620 +1.71(+1.16%)
Mar 11, 2021 145.28 146.66 144.03 146.47 421,692 +2.26(+1.57%)
Mar 10, 2021 141.16 145.12 140.21 144.21 384,139 +2.66(+1.88%)
Mar 09, 2021 141.79 142.64 138.27 141.55 466,292 -0.64(-0.45%)
Mar 08, 2021 137.41 142.84 136.24 142.19 438,055 +6.20(+4.56%)
Mar 05, 2021 134.20 136.61 131.80 136.00 452,791 +3.62(+2.73%)
Mar 04, 2021 136.19 136.19 130.57 132.38 335,465 -3.78(-2.78%)
Mar 03, 2021 135.14 138.23 133.87 136.16 387,803 +1.70(+1.26%)
Mar 02, 2021 135.40 135.60 133.41 134.47 392,750 -0.62(-0.46%)
Mar 01, 2021 130.97 135.65 130.47 135.09 520,192 +6.91(+5.39%)
Feb 26, 2021 130.59 131.31 127.14 128.17 370,072 -3.12(-2.38%)
Feb 25, 2021 134.77 135.20 130.68 131.29 348,751 -2.69(-2.00%)
Feb 24, 2021 131.41 134.43 130.37 133.98 613,709 +2.57(+1.95%)
Feb 23, 2021 130.99 131.90 129.43 131.41 413,533 +0.16(+0.13%)
Feb 22, 2021 127.37 131.86 127.34 131.25 478,358 +3.88(+3.04%)
Feb 19, 2021 123.95 127.97 122.56 127.37 489,819 +4.33(+3.52%)
Feb 18, 2021 121.67 125.03 120.25 123.03 453,703 +1.42(+1.17%)
Feb 17, 2021 123.71 124.38 121.60 121.61 369,271 -2.00(-1.62%)
Feb 16, 2021 122.53 124.18 122.13 123.61 297,405 +1.84(+1.51%)
Feb 12, 2021 120.17 121.94 119.72 121.77 165,748 +1.21(+1.01%)
Feb 11, 2021 120.17 120.89 118.88 120.55 237,465 +0.47(+0.40%)
Feb 10, 2021 121.86 122.15 119.99 120.08 193,707 -0.95(-0.78%)
Feb 09, 2021 120.41 121.45 119.46 121.03 413,846 +0.29(+0.24%)
Feb 08, 2021 121.58 122.46 119.96 120.74 297,043 +0.77(+0.64%)
Feb 05, 2021 121.60 122.32 119.77 119.97 338,820 -0.17(-0.15%)
Feb 04, 2021 118.84 120.43 117.50 120.15 264,297 +1.77(+1.49%)
Feb 03, 2021 117.32 118.72 117.22 118.38 248,737 +1.20(+1.03%)
Feb 02, 2021 115.94 117.32 115.16 117.18 322,695 +1.63(+1.41%)
Feb 01, 2021 114.26 115.92 112.65 115.55 332,607 +3.01(+2.67%)
Jan 29, 2021 114.15 114.41 110.78 112.54 583,265 -1.45(-1.28%)
Jan 28, 2021 117.54 117.85 113.16 114.00 492,438 -1.71(-1.47%)
Jan 27, 2021 117.47 118.25 114.34 115.70 483,078 -3.26(-2.74%)
Jan 26, 2021 122.75 122.75 118.86 118.96 398,744 -2.87(-2.36%)
Jan 25, 2021 122.81 122.81 120.61 121.83 423,942 -0.54(-0.44%)
Jan 22, 2021 120.60 122.65 120.09 122.38 299,110 +0.78(+0.65%)
Jan 21, 2021 124.59 124.74 121.42 121.59 387,431 -2.94(-2.36%)
Jan 20, 2021 124.95 125.66 123.13 124.53 284,413 +0.25(+0.20%)
Jan 19, 2021 124.70 125.60 123.62 124.28 390,925 +0.53(+0.43%)
Jan 15, 2021 125.66 126.07 122.82 123.74 332,425 -4.18(-3.27%)
Jan 14, 2021 129.50 130.27 127.42 127.92 472,520 -0.17(-0.14%)
Jan 13, 2021 130.19 130.19 126.29 128.10 291,721 -3.00(-2.29%)
Jan 12, 2021 128.22 131.21 126.89 131.09 433,594 +2.87(+2.24%)
Jan 11, 2021 125.13 129.56 124.43 128.22 315,127 +0.93(+0.73%)
Jan 08, 2021 126.37 127.98 125.27 127.29 609,979 -1.12(-0.87%)
Jan 07, 2021 128.15 129.94 126.76 128.41 657,884 +1.36(+1.07%)
Jan 06, 2021 122.53 127.61 122.53 127.05 772,278 +7.66(+6.42%)
Jan 05, 2021 116.07 120.28 116.07 119.39 362,761 +3.33(+2.86%)
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.