Reliance Steel & Aluminum Company (NY: RS )

145.92 USD +0.52 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 72.61 72.70 71.85 71.95 513,299 -1.09(-1.49%)
May 29, 2014 72.68 73.07 72.14 73.04 299,668 +0.70(+0.97%)
May 28, 2014 72.51 73.14 72.30 72.34 609,977 -0.68(-0.93%)
May 27, 2014 72.51 73.20 72.41 73.02 523,518 +0.69(+0.95%)
May 23, 2014 71.82 72.33 72.33 72.33 280,900 +0.53(+0.74%)
May 22, 2014 71.20 71.95 70.90 71.80 380,284 +0.81(+1.14%)
May 21, 2014 71.07 71.32 70.31 70.99 389,056 +0.35(+0.50%)
May 20, 2014 72.01 72.09 70.44 70.64 382,893 -1.74(-2.40%)
May 19, 2014 71.87 72.51 71.36 72.38 339,342 +0.39(+0.54%)
May 16, 2014 71.97 72.10 71.00 71.99 378,928 -0.30(-0.41%)
May 15, 2014 72.83 72.97 71.26 72.29 414,687 -0.79(-1.08%)
May 14, 2014 73.09 73.37 72.89 73.08 425,733 -0.01(-0.01%)
May 13, 2014 73.50 74.04 72.83 73.09 507,519 -0.34(-0.46%)
May 12, 2014 71.97 73.46 71.68 73.43 495,140 +1.96(+2.74%)
May 09, 2014 70.96 71.49 70.64 71.47 582,540 +0.35(+0.49%)
May 08, 2014 71.83 72.56 70.92 71.12 611,130 -0.68(-0.95%)
May 07, 2014 71.25 71.83 71.11 71.80 265,560 +0.59(+0.83%)
May 06, 2014 70.99 71.48 70.77 71.21 420,426 +0.11(+0.15%)
May 05, 2014 71.68 71.79 70.85 71.10 813,245 -1.05(-1.46%)
May 02, 2014 71.27 72.49 71.25 72.15 629,169 +0.95(+1.33%)
May 01, 2014 71.17 71.47 70.81 71.20 578,009 +0.38(+0.54%)
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%)
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.