Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 186.35 189.07 184.20 188.58 473,708 +3.89(+2.10%)
Jul 28, 2022 179.76 187.27 178.80 184.69 629,042 -0.39(-0.21%)
Jul 27, 2022 182.93 185.59 179.27 185.08 390,959 +2.53(+1.38%)
Jul 26, 2022 182.41 182.41 179.35 182.55 310,563 -1.02(-0.56%)
Jul 25, 2022 181.01 184.17 180.33 183.57 274,401 +4.43(+2.47%)
Jul 22, 2022 183.21 184.29 177.26 179.14 341,994 -2.92(-1.60%)
Jul 21, 2022 178.44 182.33 176.69 182.06 394,683 +4.03(+2.26%)
Jul 20, 2022 178.28 178.75 175.26 178.03 305,775 -0.86(-0.48%)
Jul 19, 2022 173.28 179.47 172.72 178.89 349,845 +5.09(+2.93%)
Jul 18, 2022 177.02 179.49 173.12 173.80 295,890 -1.11(-0.63%)
Jul 15, 2022 174.97 175.50 172.13 174.91 244,569 +1.75(+1.01%)
Jul 14, 2022 169.19 173.70 168.62 173.16 386,842 -0.90(-0.52%)
Jul 13, 2022 168.62 174.33 168.62 174.06 399,264 +2.46(+1.43%)
Jul 12, 2022 171.05 175.62 171.05 171.60 411,921 -0.12(-0.07%)
Jul 11, 2022 169.53 173.62 169.26 171.72 378,257 +0.66(+0.39%)
Jul 08, 2022 173.55 173.55 170.46 171.05 328,698 -1.74(-1.00%)
Jul 07, 2022 172.30 174.48 170.73 172.79 422,345 +4.64(+2.76%)
Jul 06, 2022 168.38 169.65 163.75 168.15 622,892 -0.10(-0.06%)
Jul 05, 2022 164.74 168.64 161.07 168.25 485,368 -1.32(-0.78%)
Jul 01, 2022 167.04 170.52 164.42 169.57 440,938 +1.20(+0.71%)
Jun 30, 2022 165.93 170.45 164.24 168.37 412,211 -1.01(-0.60%)
Jun 29, 2022 171.32 171.32 166.77 169.38 398,704 -1.95(-1.14%)
Jun 28, 2022 174.78 174.78 170.65 171.33 350,106 -1.08(-0.63%)
Jun 27, 2022 172.70 173.73 169.87 172.41 382,579 +1.14(+0.67%)
Jun 24, 2022 163.10 171.55 162.94 171.27 637,498 +9.24(+5.70%)
Jun 23, 2022 166.13 166.25 158.88 162.03 508,099 -2.54(-1.54%)
Jun 22, 2022 163.83 166.42 163.05 164.57 494,694 -4.38(-2.59%)
Jun 21, 2022 172.50 172.50 168.81 168.95 457,825 +0.35(+0.21%)
Jun 17, 2022 166.09 169.85 165.31 168.60 1,024,154 +2.74(+1.65%)
Jun 16, 2022 175.07 176.06 165.21 165.87 609,684 -12.32(-6.91%)
Jun 15, 2022 177.43 180.62 173.91 178.19 511,422 +3.89(+2.23%)
Jun 14, 2022 177.29 179.88 174.13 174.30 523,631 -2.84(-1.61%)
Jun 13, 2022 179.53 181.19 175.84 177.15 378,267 -8.02(-4.33%)
Jun 10, 2022 182.49 186.71 182.36 185.17 298,289 -1.33(-0.71%)
Jun 09, 2022 191.18 191.31 186.36 186.50 277,840 -6.23(-3.24%)
Jun 08, 2022 196.43 196.73 190.57 192.73 276,206 -6.12(-3.08%)
Jun 07, 2022 193.16 199.00 193.00 198.85 304,222 +4.13(+2.12%)
Jun 06, 2022 193.92 196.06 191.67 194.71 244,204 +2.91(+1.52%)
Jun 03, 2022 193.53 195.31 190.88 191.80 217,505 -3.49(-1.79%)
Jun 02, 2022 195.92 197.73 193.07 195.29 255,529 +1.62(+0.83%)
Jun 01, 2022 194.26 195.27 188.35 193.67 449,251 +0.98(+0.51%)
May 31, 2022 202.58 202.58 192.19 192.69 1,052,407 -10.48(-5.16%)
May 27, 2022 198.95 203.44 198.36 203.17 462,004 +5.79(+2.93%)
May 26, 2022 186.81 198.75 186.81 197.38 675,984 +12.99(+7.04%)
May 25, 2022 175.09 185.30 174.27 184.39 426,305 +7.84(+4.44%)
May 24, 2022 175.96 177.27 172.96 176.55 240,009 -1.09(-0.62%)
May 23, 2022 178.97 180.19 175.90 177.64 438,707 +1.58(+0.90%)
May 20, 2022 177.68 178.40 172.01 176.06 405,115 -0.32(-0.18%)
May 19, 2022 178.88 179.58 171.40 176.38 653,531 -3.58(-1.99%)
May 18, 2022 188.44 188.92 179.11 179.96 361,357 -9.33(-4.93%)
May 17, 2022 186.18 190.27 184.66 189.29 253,767 +6.27(+3.43%)
May 16, 2022 184.51 186.63 182.51 183.02 366,754 -0.97(-0.53%)
May 13, 2022 184.92 187.79 183.71 183.99 393,784 -0.75(-0.41%)
May 12, 2022 183.31 186.40 181.35 184.74 427,757 -0.26(-0.14%)
May 11, 2022 187.13 191.38 184.87 184.99 546,792 -2.39(-1.27%)
May 10, 2022 191.55 192.57 185.22 187.38 480,377 -3.01(-1.58%)
May 09, 2022 189.82 194.02 188.54 190.39 452,930 -4.14(-2.13%)
May 06, 2022 193.67 195.76 188.05 194.53 508,668 -0.36(-0.19%)
May 05, 2022 207.49 207.99 193.34 194.90 638,941 -13.69(-6.57%)
May 04, 2022 200.87 208.81 200.87 208.59 543,887 +6.72(+3.33%)
May 03, 2022 193.69 202.59 193.10 201.87 550,731 +6.71(+3.44%)
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.