Reliance Steel & Aluminum Company (NY: RS )

158.53 USD +4.57 (+2.97%)
Streaming Delayed Price Updated: 10:37 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 72.13 72.49 71.82 72.36 587,659 +0.61(+0.85%)
Jul 28, 2017 73.84 73.84 71.33 71.75 632,394 -2.63(-3.54%)
Jul 27, 2017 75.00 75.75 74.02 74.38 689,128 +0.48(+0.65%)
Jul 26, 2017 76.31 76.31 73.02 73.90 963,112 -2.31(-3.03%)
Jul 25, 2017 75.39 76.61 75.37 76.21 570,688 +1.81(+2.43%)
Jul 24, 2017 75.16 75.21 74.31 74.40 456,097 -0.69(-0.92%)
Jul 21, 2017 75.40 75.70 75.00 75.09 359,602 -0.46(-0.61%)
Jul 20, 2017 74.96 75.68 74.22 75.55 549,795 +0.59(+0.79%)
Jul 19, 2017 74.01 75.19 73.50 74.96 914,205 +0.69(+0.93%)
Jul 18, 2017 75.00 75.09 73.87 74.27 525,666 -0.74(-0.99%)
Jul 17, 2017 73.91 75.21 73.51 75.01 472,772 +1.48(+2.01%)
Jul 14, 2017 74.19 74.19 73.30 73.53 292,601 -0.47(-0.64%)
Jul 13, 2017 73.17 74.53 72.48 74.00 610,211 +1.09(+1.49%)
Jul 12, 2017 73.61 74.12 72.75 72.91 652,882 -0.07(-0.10%)
Jul 11, 2017 72.70 73.28 72.50 72.98 610,118 +0.48(+0.66%)
Jul 10, 2017 72.32 73.59 71.54 72.50 619,791 -0.03(-0.04%)
Jul 07, 2017 73.42 73.95 71.35 72.53 344,724 -0.75(-1.02%)
Jul 06, 2017 73.26 74.06 72.96 73.28 435,807 -0.08(-0.11%)
Jul 05, 2017 73.84 74.00 72.01 73.36 428,569 -0.38(-0.52%)
Jul 03, 2017 73.02 74.02 72.89 73.74 240,518 +0.93(+1.28%)
Jun 30, 2017 73.57 74.56 72.79 72.81 613,395 -0.29(-0.40%)
Jun 29, 2017 73.09 73.77 72.50 73.10 583,125 +0.31(+0.43%)
Jun 28, 2017 71.58 73.18 71.25 72.79 638,941 +2.04(+2.88%)
Jun 27, 2017 71.85 72.51 70.75 70.75 464,727 -0.57(-0.80%)
Jun 26, 2017 71.66 71.79 70.30 71.32 398,758 -0.11(-0.15%)
Jun 23, 2017 71.75 72.11 70.88 71.43 808,186 +0.46(+0.65%)
Jun 22, 2017 70.66 71.07 69.99 70.97 465,551 +0.50(+0.71%)
Jun 21, 2017 69.84 70.88 69.31 70.47 813,761 +0.63(+0.90%)
Jun 20, 2017 70.05 71.59 69.52 69.84 941,469 -2.67(-3.68%)
Jun 19, 2017 72.99 73.86 72.43 72.51 333,206 +0.07(+0.10%)
Jun 16, 2017 71.33 72.44 70.99 72.44 949,221 +0.66(+0.92%)
Jun 15, 2017 73.92 73.99 71.50 71.78 741,508 -2.79(-3.74%)
Jun 14, 2017 76.74 76.74 74.12 74.57 566,558 -2.01(-2.62%)
Jun 13, 2017 76.84 78.00 76.49 76.58 398,126 -0.05(-0.07%)
Jun 12, 2017 75.52 77.02 75.29 76.63 548,779 +1.11(+1.47%)
Jun 09, 2017 75.66 76.05 74.59 75.52 546,054 +0.10(+0.13%)
Jun 08, 2017 72.97 75.97 72.81 75.42 671,412 +2.29(+3.13%)
Jun 07, 2017 73.63 74.42 72.58 73.13 502,303 -0.18(-0.25%)
Jun 06, 2017 74.64 74.64 73.17 73.31 577,494 -1.41(-1.89%)
Jun 05, 2017 74.26 75.18 73.94 74.72 328,998 +0.36(+0.48%)
Jun 02, 2017 74.64 74.87 74.00 74.36 522,877 -0.39(-0.52%)
Jun 01, 2017 73.42 74.80 72.83 74.75 689,599 +1.80(+2.47%)
May 31, 2017 72.73 73.45 72.37 72.95 600,996 +0.20(+0.27%)
May 30, 2017 72.53 73.37 72.31 72.75 617,443 -0.09(-0.12%)
May 26, 2017 73.08 73.08 72.13 72.84 500,408 -0.33(-0.45%)
May 25, 2017 73.57 73.80 72.65 73.17 517,732 -0.08(-0.11%)
May 24, 2017 74.20 74.95 72.99 73.25 872,861 -0.98(-1.32%)
May 23, 2017 72.78 74.84 71.96 74.23 823,415 +2.97(+4.17%)
May 22, 2017 72.25 72.69 71.20 71.26 433,595 -0.72(-1.00%)
May 19, 2017 71.82 72.64 71.49 71.98 635,924 +0.63(+0.88%)
May 18, 2017 71.26 72.42 70.50 71.35 573,781 -0.38(-0.53%)
May 17, 2017 72.69 72.38 71.08 71.73 509,166 -0.96(-1.32%)
May 16, 2017 73.30 73.71 72.13 72.69 475,559 -0.23(-0.32%)
May 15, 2017 72.50 73.33 72.38 72.92 470,376 +0.78(+1.08%)
May 12, 2017 72.02 72.72 71.61 72.14 670,962 -0.67(-0.92%)
May 11, 2017 73.44 73.61 72.56 72.81 592,432 -0.75(-1.02%)
May 10, 2017 74.14 74.82 73.45 73.56 910,506 -0.49(-0.66%)
May 09, 2017 75.34 75.60 73.74 74.05 709,890 -1.33(-1.76%)
May 08, 2017 74.91 75.57 74.56 75.38 470,192 +0.02(+0.03%)
May 05, 2017 75.11 75.49 74.23 75.36 402,038 +0.65(+0.87%)
May 04, 2017 74.65 75.14 73.82 74.71 506,454 -0.58(-0.77%)
May 03, 2017 76.84 76.99 74.97 75.29 550,635 -2.29(-2.95%)
May 02, 2017 78.48 78.90 77.09 77.58 596,396 -1.10(-1.40%)
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.