Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

194.80 +0.88 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 99.53 99.53 97.31 98.26 345,200 -1.30(-1.31%)
Jul 30, 2020 100.04 100.72 98.76 99.56 283,002 -2.20(-2.16%)
Jul 29, 2020 100.99 101.96 100.09 101.76 232,573 +1.51(+1.51%)
Jul 28, 2020 102.56 102.56 100.08 100.25 251,165 -3.21(-3.10%)
Jul 27, 2020 102.34 103.57 101.11 103.46 412,774 +1.01(+0.99%)
Jul 24, 2020 100.75 102.46 99.09 102.45 575,600 +1.63(+1.62%)
Jul 23, 2020 101.51 107.06 100.24 100.82 760,407 +4.32(+4.48%)
Jul 22, 2020 94.59 96.67 94.47 96.50 313,085 +1.13(+1.18%)
Jul 21, 2020 94.22 96.48 94.22 95.37 377,291 +1.49(+1.59%)
Jul 20, 2020 94.00 94.55 93.61 93.88 254,371 -0.27(-0.29%)
Jul 17, 2020 94.75 95.15 93.85 94.15 231,800 -0.41(-0.43%)
Jul 16, 2020 94.60 95.05 94.02 94.56 220,528 -0.54(-0.57%)
Jul 15, 2020 95.65 95.84 93.81 95.10 284,027 +1.21(+1.29%)
Jul 14, 2020 90.73 93.90 90.01 93.89 604,275 +2.65(+2.90%)
Jul 13, 2020 94.01 94.01 91.13 91.24 396,210 -1.22(-1.32%)
Jul 10, 2020 89.89 92.55 89.89 92.46 248,800 +2.58(+2.87%)
Jul 09, 2020 92.86 93.04 89.38 89.88 434,353 -2.22(-2.41%)
Jul 08, 2020 94.32 94.47 91.78 92.10 373,054 -1.76(-1.88%)
Jul 07, 2020 93.80 95.23 93.03 93.86 390,743 -1.30(-1.37%)
Jul 06, 2020 96.32 96.36 93.45 95.16 279,056 +0.81(+0.86%)
Jul 02, 2020 95.04 96.02 93.34 94.35 326,700 +1.38(+1.48%)
Jul 01, 2020 95.53 95.53 92.29 92.97 321,945 -1.96(-2.06%)
Jun 30, 2020 92.39 95.22 92.39 94.93 419,604 +2.04(+2.20%)
Jun 29, 2020 91.54 93.86 91.54 92.89 520,811 +2.48(+2.74%)
Jun 26, 2020 91.82 91.82 89.60 90.41 599,500 -2.48(-2.67%)
Jun 25, 2020 91.11 92.96 90.00 92.89 293,634 +1.83(+2.01%)
Jun 24, 2020 94.09 94.27 90.90 91.06 513,568 -4.32(-4.53%)
Jun 23, 2020 97.79 98.10 95.33 95.38 256,136 -0.87(-0.90%)
Jun 22, 2020 95.74 96.48 94.33 96.25 336,502 +0.50(+0.52%)
Jun 19, 2020 96.31 97.07 94.21 95.75 1,114,000 +0.27(+0.28%)
Jun 18, 2020 94.85 96.10 94.54 95.48 377,858 -0.50(-0.52%)
Jun 17, 2020 96.74 97.35 95.62 95.98 291,410 -1.07(-1.10%)
Jun 16, 2020 97.85 99.69 96.25 97.05 421,968 +3.24(+3.45%)
Jun 15, 2020 89.86 94.68 89.86 93.81 505,070 +0.66(+0.71%)
Jun 12, 2020 94.32 96.20 91.25 93.15 491,800 +1.46(+1.59%)
Jun 11, 2020 98.23 98.98 91.46 91.69 399,919 -10.23(-10.04%)
Jun 10, 2020 101.07 103.31 100.91 101.92 635,563 +0.85(+0.84%)
Jun 09, 2020 100.22 101.24 98.80 101.07 429,226 -1.06(-1.04%)
Jun 08, 2020 103.11 104.29 101.44 102.13 326,774 +0.21(+0.21%)
Jun 05, 2020 103.77 105.78 101.78 101.92 456,800 +0.82(+0.81%)
Jun 04, 2020 99.58 101.17 98.67 101.10 444,977 +0.95(+0.95%)
Jun 03, 2020 99.75 102.35 99.41 100.15 880,334 +1.61(+1.63%)
Jun 02, 2020 99.29 99.29 97.73 98.54 387,933 +0.58(+0.59%)
Jun 01, 2020 97.33 98.41 96.39 97.96 397,393 +0.96(+0.99%)
May 29, 2020 96.94 97.25 94.68 97.00 542,500 -0.68(-0.70%)
May 28, 2020 99.31 99.31 96.80 97.68 414,967 -1.07(-1.08%)
May 27, 2020 95.93 98.87 95.38 98.75 502,842 +4.61(+4.90%)
May 26, 2020 95.00 95.61 93.66 94.14 280,510 +2.68(+2.93%)
May 22, 2020 91.32 91.96 89.60 91.46 149,600 +0.18(+0.20%)
May 21, 2020 91.21 92.52 91.03 91.28 366,739 -0.02(-0.02%)
May 20, 2020 91.87 93.25 91.01 91.30 413,077 -0.12(-0.13%)
May 19, 2020 92.87 94.28 91.31 91.42 330,039 -2.05(-2.19%)
May 18, 2020 91.31 94.03 90.56 93.47 445,426 +5.92(+6.76%)
May 15, 2020 85.16 87.83 83.79 87.55 307,000 +2.02(+2.36%)
May 14, 2020 81.40 85.73 80.20 85.53 395,444 +2.51(+3.02%)
May 13, 2020 84.13 86.00 82.51 83.02 460,381 -3.97(-4.56%)
May 12, 2020 91.58 91.58 86.99 86.99 429,274 -4.34(-4.75%)
May 11, 2020 90.41 91.92 89.41 91.33 564,891 -1.54(-1.66%)
May 08, 2020 90.66 93.07 90.41 92.87 460,800 +4.02(+4.52%)
May 07, 2020 88.42 90.22 88.42 88.85 288,154 +2.23(+2.57%)
May 06, 2020 87.75 88.23 85.72 86.62 358,275 -0.46(-0.53%)
May 05, 2020 88.91 89.90 87.00 87.08 397,312 -0.31(-0.35%)
May 04, 2020 87.04 88.43 86.20 87.39 398,431 -0.36(-0.41%)
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.