Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.73 -4.47 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 181.62 184.93 180.40 180.89 535,622 -1.31(-0.72%)
Mar 30, 2022 184.40 185.09 180.50 182.20 596,504 -0.56(-0.31%)
Mar 29, 2022 186.69 186.69 178.62 182.76 864,122 -5.62(-2.99%)
Mar 28, 2022 191.22 191.22 186.49 188.39 615,586 -3.93(-2.04%)
Mar 25, 2022 193.07 193.25 191.06 192.31 409,772 -0.35(-0.18%)
Mar 24, 2022 193.28 194.31 190.84 192.67 428,991 +0.94(+0.49%)
Mar 23, 2022 192.52 193.44 190.07 191.73 491,290 -0.93(-0.48%)
Mar 22, 2022 192.85 194.31 191.00 192.66 397,281 +0.56(+0.29%)
Mar 21, 2022 192.77 195.78 189.79 192.09 456,540 +3.17(+1.68%)
Mar 18, 2022 187.35 189.47 184.98 188.93 743,866 +0.46(+0.25%)
Mar 17, 2022 187.13 190.07 187.13 188.46 451,335 +1.54(+0.82%)
Mar 16, 2022 189.85 192.05 184.03 186.93 407,383 -0.56(-0.30%)
Mar 15, 2022 182.49 188.11 182.32 187.49 396,873 +2.34(+1.26%)
Mar 14, 2022 185.65 188.17 182.61 185.15 372,385 -0.55(-0.30%)
Mar 11, 2022 185.35 188.02 182.31 185.70 643,119 -0.04(-0.02%)
Mar 10, 2022 185.12 187.59 181.18 185.74 435,071 +0.13(+0.07%)
Mar 09, 2022 179.48 186.95 177.94 185.61 544,570 +6.87(+3.85%)
Mar 08, 2022 179.98 182.08 175.41 178.73 452,299 -2.63(-1.45%)
Mar 07, 2022 185.46 188.20 180.09 181.37 484,933 -4.09(-2.21%)
Mar 04, 2022 185.40 186.06 180.99 185.46 405,591 -1.15(-0.62%)
Mar 03, 2022 187.38 188.57 182.01 186.61 595,384 +0.81(+0.43%)
Mar 02, 2022 184.92 187.56 182.64 185.81 553,641 +1.99(+1.08%)
Mar 01, 2022 187.36 191.40 179.40 183.81 658,502 -3.62(-1.93%)
Feb 28, 2022 178.52 187.71 178.35 187.44 1,063,447 +7.32(+4.06%)
Feb 25, 2022 171.52 180.27 173.28 180.12 572,949 +10.25(+6.04%)
Feb 24, 2022 164.76 170.37 162.81 169.87 405,276 +0.30(+0.18%)
Feb 23, 2022 172.39 173.74 169.12 169.56 400,310 -1.94(-1.13%)
Feb 22, 2022 174.05 176.48 171.49 171.51 571,059 -0.29(-0.17%)
Feb 18, 2022 171.80 0 +1.19(+0.70%)
Feb 17, 2022 169.65 176.85 169.65 170.61 670,930 +5.44(+3.29%)
Feb 16, 2022 163.90 166.35 163.04 165.17 309,724 +1.47(+0.90%)
Feb 15, 2022 160.06 164.53 158.02 163.70 361,287 +4.76(+3.00%)
Feb 14, 2022 158.63 159.96 156.70 158.94 343,654 +0.96(+0.61%)
Feb 11, 2022 156.46 160.25 155.52 157.97 275,458 +0.00(+0.00%)
Feb 10, 2022 157.68 162.48 157.35 157.97 226,908 -2.24(-1.40%)
Feb 09, 2022 156.90 161.17 155.35 160.21 254,812 +4.07(+2.60%)
Feb 08, 2022 152.36 156.27 151.98 156.15 535,738 +4.88(+3.23%)
Feb 07, 2022 154.42 154.42 150.29 151.27 436,802 -2.06(-1.34%)
Feb 04, 2022 155.92 158.34 153.25 153.33 305,342 -3.54(-2.26%)
Feb 03, 2022 156.90 156.88 163,295 -0.29(-0.19%)
Feb 02, 2022 155.31 158.31 154.44 157.17 331,747 +1.56(+1.00%)
Feb 01, 2022 152.32 156.37 151.45 155.61 282,643 +5.48(+3.65%)
Jan 31, 2022 149.21 147.92 150.13 549,096 +1.27(+0.85%)
Jan 28, 2022 149.84 149.84 145.14 148.86 405,614 +0.97(+0.66%)
Jan 27, 2022 148.23 151.23 146.31 147.89 429,582 +1.51(+1.03%)
Jan 26, 2022 150.42 152.00 145.66 146.38 484,907 -2.42(-1.62%)
Jan 25, 2022 147.08 149.54 143.16 148.79 420,968 -0.68(-0.45%)
Jan 24, 2022 145.40 150.29 144.35 149.47 459,737 +1.35(+0.91%)
Jan 21, 2022 157.00 157.00 147.70 148.12 453,194 -9.71(-6.15%)
Jan 20, 2022 160.17 163.51 157.65 157.84 364,608 -2.92(-1.81%)
Jan 19, 2022 165.07 165.07 159.73 160.75 274,634 -0.20(-0.12%)
Jan 18, 2022 161.82 161.82 159.06 160.95 193,601 -2.39(-1.46%)
Jan 14, 2022 163.34 0 +0.73(+0.45%)
Jan 13, 2022 165.03 166.82 161.92 162.61 259,359 -2.09(-1.27%)
Jan 12, 2022 163.77 165.50 162.93 164.70 360,295 +3.48(+2.16%)
Jan 11, 2022 158.47 161.33 155.81 161.22 226,619 +1.75(+1.10%)
Jan 10, 2022 163.08 165.09 158.73 159.48 408,113 -4.06(-2.48%)
Jan 07, 2022 163.85 164.25 161.24 163.53 220,166 +1.02(+0.63%)
Jan 06, 2022 165.04 165.04 160.90 162.51 234,483 -1.24(-0.76%)
Jan 05, 2022 162.14 167.67 161.05 163.75 301,528 +3.12(+1.94%)
Jan 04, 2022 159.77 162.81 159.46 160.63 215,976 +2.25(+1.42%)
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.