Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 64.39 64.72 64.12 64.60 658,251 +0.54(+0.85%)
Jul 28, 2017 65.92 65.92 63.68 64.06 708,360 -2.35(-3.54%)
Jul 27, 2017 66.96 67.63 66.08 66.40 771,909 +0.43(+0.65%)
Jul 26, 2017 68.13 68.13 65.19 65.97 1,078,805 -2.06(-3.03%)
Jul 25, 2017 67.31 68.39 67.29 68.04 639,241 +1.62(+2.43%)
Jul 24, 2017 67.10 67.14 66.34 66.42 510,885 -0.62(-0.92%)
Jul 21, 2017 67.31 67.58 66.96 67.04 402,799 -0.41(-0.61%)
Jul 20, 2017 66.92 67.56 66.26 67.45 615,838 +0.53(+0.79%)
Jul 19, 2017 66.07 67.13 65.62 66.92 1,024,023 +0.62(+0.93%)
Jul 18, 2017 66.96 67.04 65.95 66.31 588,811 -0.66(-0.99%)
Jul 17, 2017 65.98 67.14 65.63 66.97 529,563 +1.32(+2.01%)
Jul 14, 2017 66.23 66.23 65.44 65.64 327,749 -0.42(-0.64%)
Jul 13, 2017 65.32 66.54 64.71 66.06 683,512 +0.97(+1.49%)
Jul 12, 2017 65.72 66.18 64.95 65.09 731,309 -0.06(-0.10%)
Jul 11, 2017 64.90 65.42 64.72 65.15 683,408 +0.43(+0.66%)
Jul 10, 2017 64.56 65.70 63.87 64.72 694,243 -0.03(-0.04%)
Jul 07, 2017 65.55 66.02 63.70 64.75 386,133 -0.67(-1.02%)
Jul 06, 2017 65.40 66.12 65.14 65.42 488,158 -0.07(-0.11%)
Jul 05, 2017 65.92 66.07 64.29 65.49 480,050 -0.34(-0.52%)
Jul 03, 2017 65.19 66.08 65.07 65.83 269,410 +0.83(+1.28%)
Jun 30, 2017 65.68 66.56 64.98 65.00 687,078 -0.26(-0.40%)
Jun 29, 2017 65.25 65.86 64.72 65.26 653,172 +0.28(+0.43%)
Jun 28, 2017 63.90 65.33 63.61 64.98 715,693 +1.82(+2.88%)
Jun 27, 2017 64.14 64.73 63.16 63.16 520,552 -0.51(-0.80%)
Jun 26, 2017 63.98 64.09 62.76 63.67 446,658 -0.10(-0.15%)
Jun 23, 2017 64.06 64.38 63.28 63.77 905,268 +0.41(+0.65%)
Jun 22, 2017 63.08 63.45 62.48 63.36 521,475 +0.45(+0.71%)
Jun 21, 2017 62.35 63.28 61.88 62.91 911,513 +0.56(+0.90%)
Jun 20, 2017 62.54 63.91 62.06 62.35 1,054,562 -2.38(-3.68%)
Jun 19, 2017 65.16 65.94 64.66 64.73 373,232 +0.06(+0.10%)
Jun 16, 2017 63.68 64.67 63.38 64.67 1,063,245 +0.59(+0.92%)
Jun 15, 2017 65.99 66.05 63.83 64.08 830,581 -2.49(-3.74%)
Jun 14, 2017 68.51 68.51 66.17 66.57 634,615 -1.79(-2.62%)
Jun 13, 2017 68.60 69.64 68.29 68.37 445,950 -0.04(-0.07%)
Jun 12, 2017 67.42 68.76 67.22 68.41 614,700 +0.99(+1.47%)
Jun 09, 2017 67.55 67.89 66.59 67.42 611,648 +0.09(+0.13%)
Jun 08, 2017 65.14 67.82 65.00 67.33 752,065 +2.04(+3.13%)
Jun 07, 2017 65.73 66.44 64.80 65.29 562,641 -0.16(-0.25%)
Jun 06, 2017 66.64 66.64 65.32 65.45 646,865 -1.26(-1.89%)
Jun 05, 2017 66.30 67.12 66.01 66.71 368,518 +0.32(+0.48%)
Jun 02, 2017 66.64 66.84 66.06 66.39 585,687 -0.35(-0.52%)
Jun 01, 2017 65.55 66.78 65.02 66.73 772,436 +1.61(+2.47%)
May 31, 2017 64.93 65.57 64.61 65.13 673,190 +0.18(+0.27%)
May 30, 2017 64.75 65.50 64.56 64.95 691,613 -0.08(-0.12%)
May 26, 2017 65.24 65.24 64.39 65.03 560,519 -0.29(-0.45%)
May 25, 2017 65.68 65.89 64.86 65.32 579,924 -0.07(-0.11%)
May 24, 2017 66.24 66.91 65.16 65.39 977,712 -0.47(-0.72%)
May 23, 2017 64.58 66.41 63.85 65.87 927,952 +2.64(+4.17%)
May 22, 2017 64.11 64.50 63.18 63.23 488,642 -0.64(-1.00%)
May 19, 2017 63.73 64.46 63.44 63.87 716,658 +0.56(+0.88%)
May 18, 2017 63.23 64.26 62.55 63.31 646,626 -0.34(-0.53%)
May 17, 2017 64.50 64.23 63.07 63.65 573,807 -0.85(-1.32%)
May 16, 2017 65.04 65.41 64.00 64.50 535,934 -0.20(-0.32%)
May 15, 2017 64.33 65.07 64.23 64.71 530,093 +0.69(+1.08%)
May 12, 2017 63.91 64.53 63.54 64.01 756,144 -0.59(-0.92%)
May 11, 2017 65.17 65.32 64.39 64.61 667,645 -0.67(-1.02%)
May 10, 2017 65.79 66.40 65.18 65.27 1,026,100 -0.43(-0.66%)
May 09, 2017 66.85 67.08 65.43 65.71 800,015 -1.18(-1.76%)
May 08, 2017 66.47 67.06 66.16 66.89 529,885 +0.02(+0.03%)
May 05, 2017 66.65 66.99 65.87 66.87 453,079 +0.58(+0.87%)
May 04, 2017 66.24 66.68 65.50 66.29 570,751 -0.51(-0.77%)
May 03, 2017 68.18 68.32 66.52 66.81 620,541 -2.03(-2.95%)
May 02, 2017 69.64 70.01 68.41 68.84 672,112 -0.98(-1.40%)
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.