Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.41 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 202.85 207.46 196.92 198.25 491,704 -0.88(-0.44%)
Apr 28, 2022 193.72 200.16 191.83 199.13 489,529 +9.89(+5.23%)
Apr 27, 2022 188.99 193.25 186.76 189.24 477,510 +2.49(+1.33%)
Apr 26, 2022 190.28 190.59 186.46 186.75 417,621 -3.63(-1.91%)
Apr 25, 2022 190.11 193.35 183.59 190.38 503,952 -2.26(-1.17%)
Apr 22, 2022 198.31 198.31 191.76 192.64 492,472 -4.59(-2.33%)
Apr 21, 2022 201.48 195.88 197.23 335,656 -3.40(-1.69%)
Apr 20, 2022 199.59 201.39 197.57 200.63 366,955 +2.12(+1.07%)
Apr 19, 2022 194.00 198.85 193.91 198.51 399,570 +3.97(+2.04%)
Apr 18, 2022 194.58 196.80 192.81 194.54 302,402 +0.28(+0.14%)
Apr 14, 2022 192.23 195.13 190.96 194.26 363,404 +5.09(+2.69%)
Apr 13, 2022 185.86 189.68 183.50 189.17 258,913 +4.81(+2.61%)
Apr 12, 2022 184.26 189.22 183.14 184.36 389,038 +1.32(+0.72%)
Apr 11, 2022 180.00 186.19 180.00 183.04 422,937 +3.68(+2.05%)
Apr 08, 2022 179.60 180.96 177.62 179.36 283,034 +0.91(+0.51%)
Apr 07, 2022 178.30 179.38 175.95 178.45 258,361 -0.38(-0.21%)
Apr 06, 2022 178.93 180.54 176.60 178.83 612,641 -0.17(-0.09%)
Apr 05, 2022 181.33 183.45 178.54 179.00 400,241 -3.20(-1.76%)
Apr 04, 2022 184.77 184.95 180.54 182.20 330,838 -2.57(-1.39%)
Apr 01, 2022 184.39 187.06 182.18 184.77 385,605 +1.42(+0.77%)
Mar 31, 2022 184.09 187.45 182.86 183.35 528,429 -1.33(-0.72%)
Mar 30, 2022 186.91 187.61 182.96 184.68 588,494 -0.57(-0.31%)
Mar 29, 2022 189.23 189.23 181.05 185.25 852,517 -5.70(-2.99%)
Mar 28, 2022 193.82 193.82 189.03 190.95 607,319 -3.98(-2.04%)
Mar 25, 2022 195.70 195.88 193.66 194.93 404,269 -0.36(-0.18%)
Mar 24, 2022 195.91 196.96 193.44 195.29 423,230 +0.95(+0.49%)
Mar 23, 2022 195.14 196.07 192.66 194.34 484,693 -0.94(-0.48%)
Mar 22, 2022 195.48 196.95 193.60 195.28 391,946 +0.57(+0.29%)
Mar 21, 2022 195.39 198.44 192.37 194.71 450,409 +3.21(+1.68%)
Mar 18, 2022 189.90 192.05 187.50 191.50 733,876 +0.47(+0.25%)
Mar 17, 2022 189.68 192.66 189.68 191.03 445,274 +1.56(+0.82%)
Mar 16, 2022 192.43 194.66 186.53 189.47 401,912 -0.57(-0.30%)
Mar 15, 2022 184.97 190.67 184.80 190.04 391,544 +2.37(+1.26%)
Mar 14, 2022 188.18 190.73 185.10 187.67 367,384 -0.56(-0.30%)
Mar 11, 2022 187.87 190.58 184.79 188.23 634,482 -0.04(-0.02%)
Mar 10, 2022 187.64 190.14 183.65 188.27 429,229 -0.74(-0.39%)
Mar 09, 2022 182.77 190.38 181.20 189.01 534,770 +7.00(+3.85%)
Mar 08, 2022 183.28 185.42 178.62 182.01 444,159 -2.68(-1.45%)
Mar 07, 2022 188.86 191.65 183.38 184.69 476,206 -4.17(-2.21%)
Mar 04, 2022 188.80 189.47 184.31 188.86 398,292 -1.17(-0.62%)
Mar 03, 2022 190.81 192.03 185.35 190.03 584,669 +0.82(+0.43%)
Mar 02, 2022 188.31 191.00 185.99 189.21 543,678 +2.03(+1.08%)
Mar 01, 2022 190.79 194.91 182.69 187.18 646,651 -3.69(-1.93%)
Feb 28, 2022 181.79 191.15 181.62 190.87 1,044,309 +7.45(+4.06%)
Feb 25, 2022 174.66 183.57 176.46 183.42 562,638 +10.44(+6.04%)
Feb 24, 2022 167.78 173.49 165.79 172.98 397,983 +0.31(+0.18%)
Feb 23, 2022 175.55 176.92 172.22 172.67 393,106 -1.98(-1.13%)
Feb 22, 2022 177.24 179.71 174.63 174.65 560,782 -0.30(-0.17%)
Feb 18, 2022 174.95 0 +1.21(+0.70%)
Feb 17, 2022 172.76 180.09 172.76 173.74 658,856 +5.54(+3.29%)
Feb 16, 2022 166.90 169.40 166.03 168.20 304,150 +1.50(+0.90%)
Feb 15, 2022 162.99 167.55 160.91 166.70 354,785 +4.85(+3.00%)
Feb 14, 2022 161.54 162.89 159.57 161.85 337,470 +0.98(+0.61%)
Feb 11, 2022 159.33 163.19 158.37 160.87 270,501 +0.00(+0.00%)
Feb 10, 2022 160.57 165.46 160.23 160.87 222,825 -2.28(-1.40%)
Feb 09, 2022 159.77 164.12 158.20 163.15 250,227 +4.14(+2.60%)
Feb 08, 2022 155.15 159.13 154.77 159.01 526,097 +4.97(+3.23%)
Feb 07, 2022 157.25 157.25 153.04 154.04 428,941 -2.10(-1.34%)
Feb 04, 2022 158.78 161.24 156.06 156.14 299,847 -3.61(-2.26%)
Feb 03, 2022 159.77 159.75 160,357 -0.30(-0.19%)
Feb 02, 2022 158.16 161.21 157.27 160.05 325,777 +1.59(+1.00%)
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.