Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 153.81 155.87 152.35 153.00 225,993 -1.55(-1.00%)
Jul 29, 2021 151.09 155.22 150.38 154.54 291,142 +5.09(+3.41%)
Jul 28, 2021 149.97 150.02 146.82 149.45 207,722 +0.23(+0.16%)
Jul 27, 2021 149.34 150.26 147.17 149.22 333,346 -0.48(-0.32%)
Jul 26, 2021 151.03 152.85 149.63 149.69 409,388 +2.38(+1.62%)
Jul 23, 2021 147.34 147.83 145.52 147.31 346,139 +1.30(+0.89%)
Jul 22, 2021 145.46 146.82 142.43 146.01 390,041 -0.84(-0.57%)
Jul 21, 2021 146.71 148.36 146.23 146.85 340,522 +2.03(+1.40%)
Jul 20, 2021 140.36 145.76 139.78 144.83 422,837 +3.98(+2.83%)
Jul 19, 2021 141.65 142.14 139.34 140.84 534,691 -3.67(-2.54%)
Jul 16, 2021 147.15 147.84 144.30 144.52 368,729 -2.50(-1.70%)
Jul 15, 2021 145.42 149.26 145.42 147.02 215,130 +1.06(+0.73%)
Jul 14, 2021 147.68 148.44 145.09 145.96 247,017 -0.31(-0.21%)
Jul 13, 2021 147.47 147.95 145.62 146.27 179,299 -2.44(-1.64%)
Jul 12, 2021 145.99 149.19 144.97 148.71 314,423 +1.03(+0.70%)
Jul 09, 2021 147.18 148.71 146.73 147.68 282,784 +3.20(+2.22%)
Jul 08, 2021 144.21 146.79 142.78 144.48 271,540 -2.33(-1.58%)
Jul 07, 2021 145.16 147.87 145.16 146.80 335,366 +1.81(+1.25%)
Jul 06, 2021 147.56 148.13 144.06 144.99 364,156 -3.42(-2.30%)
Jul 02, 2021 149.37 149.91 147.79 148.41 301,833 -0.47(-0.31%)
Jul 01, 2021 148.59 149.58 146.24 148.88 318,648 +1.97(+1.34%)
Jun 30, 2021 143.94 147.60 143.94 146.91 331,680 +2.09(+1.45%)
Jun 29, 2021 145.79 147.95 144.38 144.82 401,100 +0.01(+0.01%)
Jun 28, 2021 149.37 149.59 144.19 144.81 416,226 -4.42(-2.96%)
Jun 25, 2021 150.04 150.89 148.77 149.23 636,722 +0.36(+0.24%)
Jun 24, 2021 148.14 150.49 146.73 148.87 326,479 +1.68(+1.14%)
Jun 23, 2021 147.73 150.22 147.05 147.18 350,797 +0.40(+0.27%)
Jun 22, 2021 149.18 149.18 146.50 146.78 473,667 -2.66(-1.78%)
Jun 21, 2021 148.08 149.96 147.05 149.44 554,312 +3.35(+2.29%)
Jun 18, 2021 146.55 149.99 145.83 146.09 825,102 -4.56(-3.02%)
Jun 17, 2021 157.78 157.78 149.38 150.65 526,704 -7.27(-4.61%)
Jun 16, 2021 161.23 161.23 157.00 157.92 527,960 -3.19(-1.98%)
Jun 15, 2021 162.38 162.52 159.16 161.12 459,533 -1.81(-1.11%)
Jun 14, 2021 168.05 168.05 161.81 162.93 384,647 -5.76(-3.42%)
Jun 11, 2021 169.40 170.37 167.09 168.69 211,758 +0.50(+0.29%)
Jun 10, 2021 171.11 171.11 167.48 168.19 459,046 -0.49(-0.29%)
Jun 09, 2021 168.19 169.69 167.28 168.68 421,031 -0.44(-0.26%)
Jun 08, 2021 162.93 169.81 162.79 169.12 461,644 +6.04(+3.70%)
Jun 07, 2021 165.25 165.42 161.05 163.08 287,964 -2.86(-1.73%)
Jun 04, 2021 165.99 167.20 164.04 165.94 237,712 +0.94(+0.57%)
Jun 03, 2021 163.85 165.41 161.77 165.00 491,347 +0.42(+0.25%)
Jun 02, 2021 168.29 168.29 163.36 164.58 335,616 -3.24(-1.93%)
Jun 01, 2021 165.92 167.95 164.90 167.82 377,340 +4.20(+2.56%)
May 28, 2021 163.14 163.97 161.18 163.63 196,769 -0.23(-0.14%)
May 27, 2021 164.86 165.89 163.60 163.86 437,246 +2.48(+1.54%)
May 26, 2021 159.98 161.61 159.47 161.38 377,075 +1.17(+0.73%)
May 25, 2021 163.53 164.44 160.03 160.21 401,394 -2.92(-1.79%)
May 24, 2021 161.44 164.27 159.87 163.12 369,169 +2.25(+1.40%)
May 21, 2021 162.43 163.47 159.45 160.88 467,589 +0.33(+0.21%)
May 20, 2021 160.45 161.60 158.72 160.55 435,606 -0.78(-0.48%)
May 19, 2021 159.66 161.57 156.46 161.32 373,556 -1.38(-0.85%)
May 18, 2021 165.38 166.38 162.55 162.70 316,402 -2.70(-1.64%)
May 17, 2021 165.26 166.03 161.90 165.40 562,510 +0.04(+0.02%)
May 14, 2021 167.91 168.41 164.43 165.37 488,421 -1.82(-1.09%)
May 13, 2021 163.58 169.07 163.12 167.19 446,737 +4.47(+2.75%)
May 12, 2021 170.47 171.13 161.38 162.72 504,610 -8.39(-4.90%)
May 11, 2021 168.24 172.12 167.36 171.10 497,096 +0.78(+0.46%)
May 10, 2021 174.65 175.69 169.97 170.33 524,318 -1.51(-0.88%)
May 07, 2021 170.15 172.40 166.58 171.84 298,914 +2.18(+1.29%)
May 06, 2021 167.28 169.67 165.17 169.66 362,409 +3.58(+2.15%)
May 05, 2021 164.69 166.97 162.41 166.08 400,348 +2.38(+1.45%)
May 04, 2021 158.71 164.67 158.71 163.71 387,623 +4.17(+2.61%)
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.