Reliance Steel & Aluminum Company (NY: RS )

144.08 USD -2.35 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.99 160.10 156.49 157.15 220,019 -1.59(-1.00%)
Jul 29, 2021 155.19 159.43 154.46 158.74 283,445 +5.23(+3.41%)
Jul 28, 2021 154.04 154.09 150.81 153.51 202,231 +0.24(+0.16%)
Jul 27, 2021 153.39 154.34 151.16 153.27 324,534 -0.49(-0.32%)
Jul 26, 2021 155.13 157.00 153.70 153.76 398,565 +2.45(+1.62%)
Jul 23, 2021 151.34 151.84 149.47 151.31 336,988 +1.33(+0.89%)
Jul 22, 2021 149.41 150.81 146.30 149.98 379,730 -0.86(-0.57%)
Jul 21, 2021 150.69 152.39 150.21 150.84 331,520 +2.08(+1.40%)
Jul 20, 2021 144.17 149.72 143.58 148.76 411,659 +4.09(+2.83%)
Jul 19, 2021 145.50 146.00 143.12 144.67 520,555 -3.77(-2.54%)
Jul 16, 2021 151.15 151.86 148.22 148.44 358,981 -2.57(-1.70%)
Jul 15, 2021 149.37 153.31 149.37 151.01 209,443 +1.09(+0.73%)
Jul 14, 2021 151.69 152.47 149.03 149.92 240,487 -0.32(-0.21%)
Jul 13, 2021 151.47 151.97 149.57 150.24 174,559 -2.51(-1.64%)
Jul 12, 2021 149.95 153.24 148.91 152.75 306,111 +1.06(+0.70%)
Jul 09, 2021 151.18 152.75 150.71 151.69 275,308 +3.29(+2.22%)
Jul 08, 2021 148.13 150.78 146.66 148.40 264,362 -2.39(-1.58%)
Jul 07, 2021 149.10 151.88 149.10 150.79 326,500 +1.86(+1.25%)
Jul 06, 2021 151.57 152.15 147.98 148.93 354,529 -3.51(-2.30%)
Jul 02, 2021 153.43 153.98 151.80 152.44 293,854 -0.48(-0.31%)
Jul 01, 2021 152.62 153.65 150.21 152.92 310,224 +2.02(+1.34%)
Jun 30, 2021 147.85 151.61 147.85 150.90 322,912 +2.15(+1.45%)
Jun 29, 2021 149.75 151.97 148.30 148.75 390,496 +0.01(+0.01%)
Jun 28, 2021 153.43 153.65 148.10 148.74 405,222 -4.54(-2.96%)
Jun 25, 2021 154.11 154.99 152.81 153.28 619,889 +0.37(+0.24%)
Jun 24, 2021 152.16 154.58 150.71 152.91 317,848 +1.73(+1.14%)
Jun 23, 2021 151.74 154.30 151.04 151.18 341,523 +0.41(+0.27%)
Jun 22, 2021 153.23 153.23 150.48 150.77 461,145 -2.73(-1.78%)
Jun 21, 2021 152.10 154.04 151.04 153.50 539,658 +3.44(+2.29%)
Jun 18, 2021 150.53 154.06 149.79 150.06 803,289 -4.68(-3.02%)
Jun 17, 2021 162.06 162.06 153.43 154.74 512,780 -7.47(-4.61%)
Jun 16, 2021 165.61 165.61 161.26 162.21 514,002 -3.28(-1.98%)
Jun 15, 2021 166.79 166.93 163.48 165.49 447,384 -1.86(-1.11%)
Jun 14, 2021 172.61 172.61 166.20 167.35 374,478 -5.92(-3.42%)
Jun 11, 2021 174.00 175.00 171.63 173.27 206,160 +0.51(+0.30%)
Jun 10, 2021 175.76 175.76 172.03 172.76 446,910 -0.50(-0.29%)
Jun 09, 2021 172.76 174.30 171.82 173.26 409,900 -0.45(-0.26%)
Jun 08, 2021 167.35 174.42 167.21 173.71 449,440 +6.20(+3.70%)
Jun 07, 2021 169.74 169.91 165.42 167.51 280,351 -2.94(-1.72%)
Jun 04, 2021 170.50 171.74 168.50 170.45 231,428 +0.97(+0.57%)
Jun 03, 2021 168.30 169.90 166.16 169.48 478,357 +0.43(+0.25%)
Jun 02, 2021 172.86 172.86 167.80 169.05 326,744 -3.33(-1.93%)
Jun 01, 2021 170.43 172.51 169.38 172.38 367,364 +4.31(+2.56%)
May 28, 2021 167.57 168.42 165.56 168.07 191,567 -0.24(-0.14%)
May 27, 2021 169.34 170.40 168.04 168.31 425,687 +1.86(+1.12%)
May 26, 2021 165.01 166.69 164.48 166.45 365,590 +1.21(+0.73%)
May 25, 2021 168.67 169.61 165.06 165.24 389,168 -3.01(-1.79%)
May 24, 2021 166.51 169.43 164.89 168.25 357,925 +2.32(+1.40%)
May 21, 2021 167.53 168.60 164.46 165.93 453,347 +0.34(+0.21%)
May 20, 2021 165.49 166.68 163.71 165.59 422,338 -0.80(-0.48%)
May 19, 2021 164.68 166.65 161.37 166.39 362,178 -1.42(-0.85%)
May 18, 2021 170.57 171.61 167.66 167.81 306,765 -2.79(-1.64%)
May 17, 2021 170.45 171.25 166.99 170.60 545,377 +0.04(+0.02%)
May 14, 2021 173.19 173.70 169.60 170.56 473,545 -1.88(-1.09%)
May 13, 2021 168.72 174.38 168.24 172.44 433,130 +4.61(+2.75%)
May 12, 2021 175.83 176.51 166.45 167.83 489,241 -8.65(-4.90%)
May 11, 2021 173.53 177.53 172.62 176.48 481,955 +0.80(+0.46%)
May 10, 2021 180.14 181.21 175.31 175.68 508,348 -1.56(-0.88%)
May 07, 2021 175.49 177.82 171.81 177.24 289,810 +2.25(+1.29%)
May 06, 2021 172.53 175.00 170.36 174.99 351,371 +3.69(+2.15%)
May 05, 2021 169.86 172.22 167.51 171.30 388,154 +2.45(+1.45%)
May 04, 2021 163.70 169.84 163.70 168.85 375,817 +4.30(+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.