Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.75 70.96 70.47 70.82 526,458 +0.08(+0.11%)
Apr 29, 2014 70.39 70.89 70.21 70.74 494,290 +0.68(+0.97%)
Apr 28, 2014 70.16 70.40 69.47 70.06 810,647 +0.06(+0.09%)
Apr 25, 2014 70.90 71.04 69.53 70.00 460,894 -0.95(-1.34%)
Apr 24, 2014 70.83 71.50 69.56 70.95 1,027,739 -1.10(-1.53%)
Apr 23, 2014 72.00 72.39 71.55 72.05 744,538 +0.03(+0.04%)
Apr 22, 2014 71.61 72.28 71.25 72.02 695,558 +0.62(+0.87%)
Apr 21, 2014 70.34 71.54 70.08 71.40 621,579 +1.13(+1.61%)
Apr 17, 2014 69.82 70.27 70.27 70.27 1,257,300 +0.27(+0.39%)
Apr 16, 2014 69.58 70.48 69.58 70.00 681,834 +0.77(+1.11%)
Apr 15, 2014 69.72 69.72 67.88 69.23 664,978 -0.56(-0.80%)
Apr 14, 2014 69.41 70.21 69.26 69.79 586,881 +0.76(+1.10%)
Apr 11, 2014 69.28 69.50 68.37 69.03 345,257 -0.55(-0.79%)
Apr 10, 2014 70.74 71.10 69.41 69.58 386,083 -1.27(-1.79%)
Apr 09, 2014 70.83 71.15 70.64 70.85 501,954 +0.36(+0.51%)
Apr 08, 2014 70.30 71.17 70.13 70.49 435,550 +0.12(+0.17%)
Apr 07, 2014 71.67 71.85 69.83 70.37 458,834 -1.33(-1.85%)
Apr 04, 2014 72.56 73.10 71.51 71.70 755,720 -0.16(-0.22%)
Apr 03, 2014 71.65 72.42 71.65 71.86 424,221 +0.21(+0.29%)
Apr 02, 2014 71.23 71.86 70.99 71.65 423,488 +0.37(+0.52%)
Apr 01, 2014 70.76 71.30 70.33 71.28 405,997 +0.62(+0.88%)
Mar 31, 2014 70.01 71.23 69.80 70.66 431,073 +0.91(+1.30%)
Mar 28, 2014 70.02 70.72 69.63 69.75 319,492 +0.34(+0.49%)
Mar 27, 2014 69.49 70.03 69.23 69.41 443,318 -0.15(-0.22%)
Mar 26, 2014 71.55 71.81 69.55 69.56 343,790 -1.62(-2.28%)
Mar 25, 2014 71.63 72.47 70.98 71.18 352,699 +0.03(+0.04%)
Mar 24, 2014 71.20 71.78 70.36 71.15 275,637 +0.34(+0.48%)
Mar 21, 2014 70.19 71.65 70.11 70.81 876,484 +0.70(+1.00%)
Mar 20, 2014 70.15 70.78 69.89 70.11 877,650 -0.43(-0.61%)
Mar 19, 2014 70.48 71.03 69.99 70.54 313,385 -0.10(-0.14%)
Mar 18, 2014 69.50 70.78 69.26 70.64 359,173 +1.23(+1.77%)
Mar 17, 2014 69.54 70.56 68.82 69.41 483,221 +0.10(+0.14%)
Mar 14, 2014 69.04 69.55 68.74 69.31 347,471 +0.47(+0.68%)
Mar 13, 2014 69.10 69.39 68.06 68.84 580,100 -0.08(-0.12%)
Mar 12, 2014 69.17 70.26 68.83 68.92 528,752 -0.67(-0.96%)
Mar 11, 2014 70.19 70.80 69.44 69.59 342,576 -0.36(-0.51%)
Mar 10, 2014 70.59 70.59 69.19 69.95 330,630 -0.87(-1.23%)
Mar 07, 2014 70.45 70.97 69.56 70.82 477,587 +0.42(+0.60%)
Mar 06, 2014 70.21 70.66 69.78 70.40 616,432 +0.48(+0.69%)
Mar 05, 2014 69.65 70.09 69.36 69.92 447,287 +0.25(+0.36%)
Mar 04, 2014 69.00 69.93 68.86 69.67 574,547 +1.14(+1.66%)
Mar 03, 2014 68.46 68.96 67.84 68.53 545,997 -0.75(-1.08%)
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%)
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.