Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

210.08 -1.21 (-0.57%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 57.20 57.93 56.55 56.71 805,581 -1.20(-2.08%)
Jul 30, 2014 58.71 58.84 57.27 57.92 948,322 -0.18(-0.31%)
Jul 29, 2014 59.12 59.30 58.09 58.10 778,261 -0.86(-1.47%)
Jul 28, 2014 58.84 59.32 58.36 58.97 554,302 +0.02(+0.04%)
Jul 25, 2014 59.16 59.20 58.47 58.94 683,633 -0.14(-0.24%)
Jul 24, 2014 60.67 60.87 58.91 59.08 1,250,142 -3.15(-5.06%)
Jul 23, 2014 62.40 62.41 61.89 62.23 543,047 -0.06(-0.09%)
Jul 22, 2014 62.49 62.64 61.97 62.29 1,016,990 +0.22(+0.35%)
Jul 21, 2014 62.31 62.59 61.83 62.07 766,591 -0.33(-0.53%)
Jul 18, 2014 61.48 62.47 61.39 62.41 573,377 +0.96(+1.57%)
Jul 17, 2014 61.32 62.01 61.08 61.44 605,484 -0.26(-0.42%)
Jul 16, 2014 61.55 61.80 60.94 61.70 703,167 +0.66(+1.08%)
Jul 15, 2014 61.35 61.64 60.59 61.04 395,327 -0.19(-0.31%)
Jul 14, 2014 61.49 61.49 60.46 61.23 479,879 +0.12(+0.19%)
Jul 11, 2014 60.81 61.26 60.31 61.12 409,057 +0.27(+0.45%)
Jul 10, 2014 60.87 61.50 60.71 60.84 345,111 -1.05(-1.69%)
Jul 09, 2014 61.87 62.09 61.52 61.89 566,571 +0.16(+0.26%)
Jul 08, 2014 61.58 61.95 61.42 61.73 538,286 +0.12(+0.20%)
Jul 07, 2014 61.60 61.96 61.39 61.61 327,095 -0.39(-0.63%)
Jul 03, 2014 61.82 62.00 62.00 62.00 601,953 +0.27(+0.43%)
Jul 02, 2014 61.56 62.05 61.56 61.73 427,701 +0.02(+0.04%)
Jul 01, 2014 61.49 62.31 61.25 61.71 700,593 +0.46(+0.75%)
Jun 30, 2014 60.96 61.41 60.49 61.25 572,861 +0.23(+0.38%)
Jun 27, 2014 60.98 61.30 60.73 61.02 470,534 -0.21(-0.34%)
Jun 26, 2014 61.25 61.49 60.89 61.23 550,698 -0.12(-0.20%)
Jun 25, 2014 60.56 61.37 60.56 61.35 293,765 +0.76(+1.25%)
Jun 24, 2014 60.98 62.06 60.53 60.59 288,240 -0.67(-1.10%)
Jun 23, 2014 61.40 61.48 60.78 61.27 364,140 +0.22(+0.37%)
Jun 20, 2014 60.98 61.29 60.93 61.04 537,288 -0.25(-0.41%)
Jun 19, 2014 61.20 61.48 61.11 61.29 434,878 +0.12(+0.19%)
Jun 18, 2014 60.88 61.22 60.44 61.18 356,057 +0.43(+0.71%)
Jun 17, 2014 59.79 61.25 59.36 60.74 496,115 +0.96(+1.60%)
Jun 16, 2014 60.20 60.40 59.69 59.79 364,387 -0.40(-0.66%)
Jun 13, 2014 59.90 60.26 59.63 60.19 381,878 +0.32(+0.53%)
Jun 12, 2014 60.58 60.58 59.69 59.87 207,018 -0.96(-1.58%)
Jun 11, 2014 60.13 60.87 60.09 60.83 271,709 +0.35(+0.58%)
Jun 10, 2014 60.74 60.78 60.41 60.49 407,336 +0.02(+0.03%)
Jun 06, 2014 60.46 60.75 59.99 60.47 296,055 +0.23(+0.39%)
Jun 05, 2014 59.74 60.40 59.31 60.24 259,980 +0.59(+0.99%)
Jun 04, 2014 59.20 59.80 58.99 59.65 410,163 +0.22(+0.36%)
Jun 03, 2014 59.51 59.58 59.17 59.43 327,413 -0.38(-0.64%)
Jun 02, 2014 59.85 59.95 59.43 59.81 453,310 +0.02(+0.04%)
May 30, 2014 60.34 60.41 59.70 59.79 617,717 -0.91(-1.49%)
May 29, 2014 60.39 60.72 59.95 60.69 360,628 +0.58(+0.97%)
May 28, 2014 60.25 60.78 60.08 60.11 734,062 -0.27(-0.45%)
May 27, 2014 59.96 60.53 59.88 60.39 633,049 +0.57(+0.95%)
May 23, 2014 59.39 59.82 59.82 59.82 339,670 +0.44(+0.74%)
May 22, 2014 58.88 59.50 58.63 59.38 459,847 +0.67(+1.14%)
May 21, 2014 58.77 58.98 58.14 58.71 470,454 +0.29(+0.50%)
May 20, 2014 59.55 59.62 58.25 58.42 463,002 -1.44(-2.40%)
May 19, 2014 59.43 59.96 59.01 59.86 410,339 +0.32(+0.54%)
May 16, 2014 59.52 59.63 58.72 59.53 458,207 -0.25(-0.42%)
May 15, 2014 60.23 60.34 58.93 59.78 501,448 -0.65(-1.08%)
May 14, 2014 60.44 60.68 60.27 60.44 514,805 -0.01(-0.01%)
May 13, 2014 60.78 61.23 60.23 60.44 613,703 -0.28(-0.46%)
May 12, 2014 59.52 60.75 59.28 60.73 598,734 +1.62(+2.74%)
May 09, 2014 58.68 59.12 58.42 59.10 704,420 +0.29(+0.49%)
May 08, 2014 59.40 60.01 58.65 58.81 738,991 -0.56(-0.95%)
May 07, 2014 58.92 59.40 58.81 59.38 321,120 +0.49(+0.83%)
May 06, 2014 58.71 59.11 58.53 58.89 508,388 +0.09(+0.15%)
May 05, 2014 59.28 59.37 58.59 58.80 983,393 -0.87(-1.46%)
May 02, 2014 58.94 59.95 58.92 59.67 760,804 +0.79(+1.33%)
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.