Reliance Steel & Aluminum Company (NY: RS )

144.08 USD -2.35 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 90.83 91.10 89.63 90.20 713,706 -0.64(-0.70%)
Jul 30, 2018 91.19 91.92 90.83 90.84 394,578 +0.12(+0.13%)
Jul 27, 2018 92.65 92.84 90.39 90.72 559,000 -1.39(-1.51%)
Jul 26, 2018 93.27 94.00 89.60 92.11 1,043,388 +0.18(+0.20%)
Jul 25, 2018 92.62 94.05 91.04 91.93 480,928 -0.77(-0.83%)
Jul 24, 2018 93.05 94.15 92.35 92.70 679,305 +1.11(+1.21%)
Jul 23, 2018 91.04 90.99 91.59 384,343 +0.55(+0.60%)
Jul 20, 2018 90.95 91.53 90.32 91.04 430,137 -0.02(-0.02%)
Jul 19, 2018 91.86 91.89 90.67 91.06 403,492 -1.46(-1.58%)
Jul 18, 2018 90.90 92.60 90.78 92.52 407,708 +1.79(+1.97%)
Jul 17, 2018 89.87 90.94 89.63 90.73 252,888 +0.82(+0.91%)
Jul 16, 2018 90.16 90.99 89.62 89.91 405,060 -0.08(-0.09%)
Jul 13, 2018 89.54 90.69 89.14 89.99 326,585 +0.45(+0.50%)
Jul 12, 2018 90.38 91.51 89.13 89.54 324,460 -0.08(-0.09%)
Jul 11, 2018 90.00 90.41 88.84 89.62 325,558 -1.54(-1.69%)
Jul 10, 2018 91.43 92.59 90.36 91.16 484,542 +1.11(+1.23%)
Jul 09, 2018 89.22 90.16 88.42 90.05 412,535 +1.73(+1.96%)
Jul 06, 2018 87.84 88.86 86.79 88.32 323,283 +0.37(+0.42%)
Jul 05, 2018 88.05 88.29 87.09 87.95 497,167 +0.97(+1.12%)
Jul 03, 2018 86.98 86.98 86.98 0 -0.64(-0.73%)
Jul 02, 2018 86.59 88.05 86.44 87.62 587,987 +0.08(+0.09%)
Jun 29, 2018 88.54 88.83 87.47 87.54 473,215 -0.25(-0.28%)
Jun 28, 2018 88.25 88.63 86.43 87.79 733,058 -0.98(-1.10%)
Jun 27, 2018 90.35 90.67 88.61 88.77 360,729 -1.68(-1.86%)
Jun 26, 2018 89.93 90.67 88.84 90.45 491,316 +0.45(+0.50%)
Jun 25, 2018 92.86 92.86 89.00 90.00 517,041 -3.37(-3.61%)
Jun 22, 2018 92.57 93.75 92.46 93.37 727,856 +1.41(+1.53%)
Jun 21, 2018 92.65 92.70 91.12 91.96 437,675 -1.27(-1.36%)
Jun 20, 2018 92.75 93.36 91.42 93.23 312,516 +1.27(+1.38%)
Jun 19, 2018 92.50 92.50 90.62 91.96 500,669 -2.53(-2.68%)
Jun 18, 2018 93.04 94.82 93.00 94.49 392,632 +0.49(+0.52%)
Jun 15, 2018 96.09 93.35 94.00 801,198 -2.09(-2.18%)
Jun 14, 2018 95.88 96.36 94.85 96.09 351,686 +1.32(+1.39%)
Jun 13, 2018 95.44 95.55 94.32 94.77 497,321 -0.28(-0.29%)
Jun 12, 2018 95.97 96.04 94.75 95.05 221,678 -0.48(-0.50%)
Jun 11, 2018 95.79 95.90 94.47 95.53 277,821 -0.07(-0.07%)
Jun 08, 2018 95.73 96.30 95.28 95.60 331,534 -0.19(-0.20%)
Jun 07, 2018 96.45 96.70 94.97 95.79 570,142 -0.77(-0.80%)
Jun 06, 2018 96.57 95.03 96.56 307,009 +1.21(+1.27%)
Jun 05, 2018 94.90 95.60 94.51 95.35 302,929 +0.45(+0.47%)
Jun 04, 2018 94.25 95.61 94.17 94.90 433,134 +0.65(+0.69%)
Jun 01, 2018 94.86 95.23 94.14 94.25 621,602 +0.68(+0.73%)
May 31, 2018 95.69 97.41 93.53 93.57 768,596 -0.88(-0.93%)
May 30, 2018 93.51 95.08 93.28 94.45 381,700 +1.81(+1.95%)
May 29, 2018 91.92 93.38 91.87 92.64 425,763 -0.26(-0.28%)
May 25, 2018 92.90 92.90 92.90 0 -1.13(-1.20%)
May 24, 2018 93.47 94.44 93.29 94.03 535,456 +0.03(+0.03%)
May 23, 2018 93.77 94.25 92.78 94.00 409,329 -0.78(-0.82%)
May 22, 2018 94.89 96.38 94.61 94.78 321,140 +0.38(+0.40%)
May 21, 2018 96.45 96.45 94.03 94.40 356,173 -1.75(-1.82%)
May 18, 2018 95.25 96.18 95.06 96.15 579,442 +0.75(+0.79%)
May 17, 2018 93.69 95.54 92.85 95.40 812,924 +1.75(+1.87%)
May 16, 2018 92.70 94.18 92.70 93.65 665,020 +1.00(+1.08%)
May 15, 2018 91.12 93.00 90.61 92.65 482,250 +0.81(+0.88%)
May 14, 2018 92.06 92.44 91.49 91.84 416,781 -0.06(-0.07%)
May 11, 2018 92.47 92.95 91.84 91.90 239,719 -0.18(-0.20%)
May 10, 2018 91.29 92.97 91.05 92.08 504,524 +1.04(+1.14%)
May 09, 2018 92.06 92.41 90.90 91.04 349,419 -0.70(-0.76%)
May 08, 2018 91.06 92.12 91.06 91.74 582,789 +0.27(+0.30%)
May 07, 2018 90.40 91.79 90.16 91.47 428,658 +1.60(+1.78%)
May 04, 2018 88.30 90.60 87.83 89.87 526,402 +1.36(+1.54%)
May 03, 2018 87.44 89.06 87.19 88.51 581,972 +1.21(+1.39%)
May 02, 2018 87.93 88.93 87.09 87.30 513,919 -0.09(-0.10%)
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.