Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

176.65 +4.04 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 61.51 61.92 60.28 60.60 546,695 -0.36(-0.59%)
Jul 30, 2015 61.85 62.12 60.51 60.96 503,908 -0.90(-1.45%)
Jul 29, 2015 61.09 62.02 60.44 61.86 659,607 +0.88(+1.44%)
Jul 28, 2015 60.55 61.52 59.93 60.98 859,426 +1.10(+1.84%)
Jul 27, 2015 59.51 60.55 59.02 59.88 1,049,743 -0.19(-0.32%)
Jul 24, 2015 60.25 60.90 59.79 60.07 1,508,862 -0.41(-0.68%)
Jul 23, 2015 57.32 61.07 56.90 60.48 2,411,280 +3.00(+5.22%)
Jul 22, 2015 57.28 58.01 57.00 57.48 1,688,052 -0.58(-1.00%)
Jul 21, 2015 58.44 59.05 57.83 58.06 1,184,389 -0.64(-1.09%)
Jul 20, 2015 59.29 59.53 58.50 58.70 600,928 -0.65(-1.10%)
Jul 17, 2015 60.10 60.16 59.00 59.35 523,188 -0.83(-1.38%)
Jul 16, 2015 60.77 60.77 60.00 60.18 541,824 -0.10(-0.17%)
Jul 15, 2015 61.16 61.37 59.87 60.28 565,638 -0.92(-1.50%)
Jul 14, 2015 60.55 61.38 60.16 61.20 434,903 +0.75(+1.24%)
Jul 13, 2015 60.24 61.17 59.87 60.45 678,988 +0.86(+1.44%)
Jul 10, 2015 59.88 60.43 59.37 59.59 575,364 +0.32(+0.54%)
Jul 09, 2015 59.63 59.84 58.92 59.27 439,943 +0.80(+1.37%)
Jul 08, 2015 59.78 60.25 58.34 58.47 821,687 -2.11(-3.48%)
Jul 07, 2015 60.41 60.83 58.47 60.58 534,459 +0.23(+0.38%)
Jul 06, 2015 60.00 60.97 59.95 60.35 435,700 -0.48(-0.79%)
Jul 02, 2015 61.03 60.83 60.83 60.83 359,100 -0.01(-0.02%)
Jul 01, 2015 60.80 61.06 60.50 60.84 493,738 +0.36(+0.60%)
Jun 30, 2015 62.46 62.49 60.32 60.48 582,634 -1.38(-2.23%)
Jun 29, 2015 62.96 63.72 61.77 61.86 527,527 -2.06(-3.22%)
Jun 26, 2015 63.57 64.00 63.12 63.92 570,161 +0.56(+0.88%)
Jun 25, 2015 63.72 64.13 63.17 63.36 383,934 -0.44(-0.69%)
Jun 24, 2015 64.14 64.55 63.55 63.80 358,541 -0.47(-0.73%)
Jun 23, 2015 63.82 64.34 63.47 64.27 674,441 +0.51(+0.80%)
Jun 22, 2015 63.76 63.99 63.32 63.76 477,381 +0.24(+0.38%)
Jun 19, 2015 64.04 64.32 63.33 63.52 1,131,976 -0.57(-0.89%)
Jun 18, 2015 63.50 64.31 62.91 64.09 317,676 +0.61(+0.96%)
Jun 17, 2015 63.90 64.05 62.88 63.48 394,546 -0.31(-0.49%)
Jun 16, 2015 63.28 64.19 63.21 63.79 288,273 +0.43(+0.68%)
Jun 15, 2015 63.51 63.75 62.62 63.36 394,928 -0.72(-1.12%)
Jun 12, 2015 64.22 64.22 63.62 64.08 329,365 -0.40(-0.62%)
Jun 11, 2015 64.33 64.90 64.12 64.48 411,876 +0.12(+0.19%)
Jun 10, 2015 64.55 65.28 64.34 64.36 366,215 +0.53(+0.83%)
Jun 09, 2015 64.19 64.76 63.82 63.83 255,092 -0.25(-0.39%)
Jun 08, 2015 64.90 65.12 63.69 64.08 302,493 -0.82(-1.26%)
Jun 05, 2015 64.83 65.02 64.49 64.90 314,583 -0.26(-0.40%)
Jun 04, 2015 65.23 66.05 64.72 65.16 615,741 -0.52(-0.79%)
Jun 03, 2015 64.70 66.42 64.66 65.68 609,135 +1.09(+1.69%)
Jun 02, 2015 63.67 65.28 63.39 64.59 455,597 +1.23(+1.94%)
Jun 01, 2015 63.63 63.80 62.93 63.36 476,094 -0.44(-0.69%)
May 29, 2015 63.97 64.18 63.35 63.80 437,686 -0.24(-0.37%)
May 28, 2015 64.53 64.73 63.75 64.04 443,398 -0.84(-1.29%)
May 27, 2015 64.09 64.94 63.98 64.88 555,163 +0.14(+0.22%)
May 26, 2015 65.77 65.77 64.17 64.74 478,339 -1.24(-1.88%)
May 22, 2015 66.21 65.98 65.98 65.98 544,300 +0.03(+0.05%)
May 21, 2015 66.32 66.32 65.73 65.95 625,029 -0.08(-0.12%)
May 20, 2015 65.84 66.58 65.60 66.03 439,636 +0.53(+0.81%)
May 19, 2015 65.84 65.91 65.06 65.50 640,050 -0.56(-0.85%)
May 18, 2015 65.72 66.27 65.58 66.06 386,084 -0.08(-0.12%)
May 15, 2015 65.93 66.39 65.61 66.14 450,167 +0.26(+0.39%)
May 14, 2015 66.50 66.70 65.65 65.88 511,720 -0.16(-0.24%)
May 13, 2015 66.24 66.86 65.95 66.04 496,483 +0.07(+0.11%)
May 12, 2015 66.30 66.48 65.84 65.97 488,016 -0.36(-0.54%)
May 11, 2015 66.02 66.45 65.76 66.33 507,176 +0.47(+0.71%)
May 08, 2015 66.14 66.33 65.53 65.86 392,014 +0.49(+0.75%)
May 07, 2015 64.30 65.50 64.01 65.37 524,655 +0.59(+0.91%)
May 06, 2015 65.29 65.29 64.33 64.78 445,010 +0.02(+0.03%)
May 05, 2015 65.43 65.87 64.63 64.76 319,359 -0.45(-0.69%)
May 04, 2015 65.16 65.55 64.47 65.21 629,315 +0.10(+0.15%)
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.