Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 92.95 93.25 90.78 93.01 565,797 -0.65(-0.70%)
May 28, 2020 95.22 95.22 92.81 93.66 432,787 -0.43(-0.45%)
May 27, 2020 91.40 94.20 90.87 94.08 527,776 +4.39(+4.90%)
May 26, 2020 90.51 91.09 89.24 89.69 294,419 +2.55(+2.93%)
May 22, 2020 87.01 87.62 85.37 87.14 157,018 +0.17(+0.20%)
May 21, 2020 86.90 88.14 86.73 86.97 384,924 -0.02(-0.02%)
May 20, 2020 87.53 88.84 86.71 86.99 433,560 -0.11(-0.13%)
May 19, 2020 88.48 89.83 87.00 87.10 346,404 -1.95(-2.19%)
May 18, 2020 87.00 89.59 86.28 89.05 467,513 +5.64(+6.76%)
May 15, 2020 81.14 83.68 79.83 83.41 322,223 +1.92(+2.36%)
May 14, 2020 77.55 81.68 76.41 81.49 415,052 +2.39(+3.02%)
May 13, 2020 80.16 81.94 78.61 79.10 483,210 -3.78(-4.56%)
May 12, 2020 87.25 87.25 82.88 82.88 450,560 -4.13(-4.75%)
May 11, 2020 86.14 87.58 85.19 87.02 592,902 -1.47(-1.66%)
May 08, 2020 86.38 88.67 86.14 88.48 483,649 +3.83(+4.52%)
May 07, 2020 84.24 85.95 84.24 84.65 302,442 +2.12(+2.57%)
May 06, 2020 83.60 84.06 81.67 82.53 376,040 -0.44(-0.53%)
May 05, 2020 84.71 85.65 82.89 82.97 417,013 -0.30(-0.35%)
May 04, 2020 82.93 84.25 82.13 83.26 418,188 -0.34(-0.41%)
May 01, 2020 83.33 86.13 82.60 83.60 404,930 -1.74(-2.04%)
Apr 30, 2020 89.03 89.62 85.06 85.35 905,149 -5.11(-5.65%)
Apr 29, 2020 86.88 91.73 86.88 90.45 426,804 +5.22(+6.13%)
Apr 28, 2020 86.82 87.65 84.04 85.23 464,785 -0.72(-0.84%)
Apr 27, 2020 83.59 86.85 82.32 85.96 387,519 +2.95(+3.56%)
Apr 24, 2020 84.78 84.78 81.65 83.00 548,409 +1.15(+1.41%)
Apr 23, 2020 81.11 86.20 80.99 81.85 562,102 +1.98(+2.48%)
Apr 22, 2020 81.25 81.94 78.75 79.87 549,642 +0.32(+0.41%)
Apr 21, 2020 78.75 80.71 77.99 79.55 386,057 -1.48(-1.82%)
Apr 20, 2020 81.42 83.66 80.68 81.02 415,560 -2.89(-3.44%)
Apr 17, 2020 81.28 84.29 81.28 83.91 473,258 +5.12(+6.49%)
Apr 16, 2020 79.24 79.71 76.28 78.79 1,053,895 -0.21(-0.27%)
Apr 15, 2020 81.06 81.75 78.23 79.00 610,764 -5.53(-6.54%)
Apr 14, 2020 85.20 86.61 83.23 84.53 318,753 +1.45(+1.74%)
Apr 13, 2020 85.06 85.75 82.72 83.08 360,294 -2.52(-2.94%)
Apr 09, 2020 85.75 88.23 84.80 85.60 428,231 +2.03(+2.43%)
Apr 08, 2020 82.21 85.45 80.32 83.57 364,330 +2.41(+2.97%)
Apr 07, 2020 83.11 84.72 81.13 81.16 402,732 +0.82(+1.02%)
Apr 06, 2020 79.78 81.05 79.18 80.34 1,157,266 +4.34(+5.72%)
Apr 03, 2020 78.26 79.95 74.53 75.99 444,395 -3.59(-4.51%)
Apr 02, 2020 79.58 81.30 76.23 79.58 537,504 +0.38(+0.48%)
Apr 01, 2020 80.01 82.08 77.77 79.20 663,867 -4.25(-5.09%)
Mar 31, 2020 84.89 86.97 82.45 83.45 689,298 -1.03(-1.22%)
Mar 30, 2020 79.93 85.04 77.90 84.48 610,209 +5.00(+6.29%)
Mar 27, 2020 84.09 84.85 79.12 79.48 752,763 -7.76(-8.89%)
Mar 26, 2020 80.32 87.74 79.78 87.23 1,008,223 +7.80(+9.82%)
Mar 25, 2020 78.99 85.32 76.60 79.43 1,078,647 +0.53(+0.68%)
Mar 24, 2020 70.74 79.41 70.37 78.90 910,740 +10.85(+15.95%)
Mar 23, 2020 70.89 71.69 67.24 68.05 919,074 -2.85(-4.02%)
Mar 20, 2020 74.76 76.76 70.11 70.89 1,081,389 -3.73(-4.99%)
Mar 19, 2020 71.59 78.51 69.56 74.62 928,458 +2.23(+3.08%)
Mar 18, 2020 74.56 76.47 71.48 72.39 1,008,707 -7.12(-8.95%)
Mar 17, 2020 78.30 81.31 75.00 79.51 1,074,298 +2.74(+3.57%)
Mar 16, 2020 75.74 82.88 71.96 76.76 1,000,864 -8.91(-10.40%)
Mar 13, 2020 87.04 87.14 81.08 85.67 1,082,544 +3.69(+4.50%)
Mar 12, 2020 84.60 87.97 76.32 81.98 812,997 -8.39(-9.28%)
Mar 11, 2020 91.11 92.85 89.09 90.37 675,375 -3.32(-3.55%)
Mar 10, 2020 91.83 94.00 89.67 93.70 805,188 +4.49(+5.03%)
Mar 09, 2020 93.89 93.89 89.07 89.21 701,503 -8.00(-8.23%)
Mar 06, 2020 96.67 98.73 95.91 97.21 740,291 -2.44(-2.45%)
Mar 05, 2020 100.66 101.19 99.08 99.65 541,189 -3.25(-3.16%)
Mar 04, 2020 101.26 103.10 99.38 102.90 529,699 +3.15(+3.16%)
Mar 03, 2020 100.11 103.59 99.17 99.74 653,139 -0.37(-0.37%)
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.