Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 68.94 69.07 68.00 68.40 581,154 -0.53(-0.77%)
Sep 29, 2014 69.28 69.72 68.90 68.93 494,011 -1.08(-1.54%)
Sep 26, 2014 69.74 70.32 69.48 70.01 474,716 +0.23(+0.33%)
Sep 25, 2014 70.70 70.84 69.27 69.78 700,393 -0.94(-1.33%)
Sep 24, 2014 72.25 72.25 70.61 70.72 845,538 -1.18(-1.64%)
Sep 23, 2014 72.10 72.53 71.87 71.90 701,375 -0.25(-0.35%)
Sep 22, 2014 72.74 72.74 71.61 72.15 551,190 -0.45(-0.62%)
Sep 19, 2014 73.96 73.96 72.47 72.60 1,001,972 -1.05(-1.43%)
Sep 18, 2014 73.34 73.85 73.24 73.65 634,011 +0.41(+0.56%)
Sep 17, 2014 72.39 73.52 72.38 73.24 861,570 +1.33(+1.85%)
Sep 16, 2014 70.73 72.19 70.73 71.91 636,878 +0.95(+1.34%)
Sep 15, 2014 70.75 71.21 70.75 70.96 391,031 +0.20(+0.28%)
Sep 12, 2014 70.77 71.06 70.38 70.76 741,955 -0.06(-0.08%)
Sep 11, 2014 70.16 71.11 70.07 70.82 421,069 +0.55(+0.78%)
Sep 10, 2014 69.80 70.29 69.20 70.27 328,169 +0.37(+0.53%)
Sep 09, 2014 70.33 70.33 69.50 69.90 382,991 -0.45(-0.64%)
Sep 08, 2014 71.16 71.24 70.07 70.35 390,480 -0.69(-0.97%)
Sep 05, 2014 71.27 71.27 70.52 71.04 181,142 -0.14(-0.20%)
Sep 04, 2014 71.03 71.98 70.93 71.18 278,256 +0.14(+0.20%)
Sep 03, 2014 70.94 71.52 70.56 71.04 591,635 +0.58(+0.82%)
Sep 02, 2014 70.10 70.52 69.83 70.46 541,102 +0.54(+0.77%)
Aug 29, 2014 69.80 69.92 69.92 69.92 193,900 +0.12(+0.17%)
Aug 28, 2014 70.09 70.09 69.37 69.80 334,934 -0.53(-0.75%)
Aug 27, 2014 70.23 70.45 69.84 70.33 382,796 +0.10(+0.14%)
Aug 26, 2014 69.55 70.39 69.41 70.23 365,640 +0.99(+1.43%)
Aug 25, 2014 69.78 69.94 69.16 69.24 360,867 +0.00(+0.00%)
Aug 22, 2014 69.50 69.60 69.10 69.24 258,036 -0.46(-0.66%)
Aug 21, 2014 69.88 69.91 69.14 69.70 255,220 -0.26(-0.37%)
Aug 20, 2014 69.71 70.10 69.34 69.96 343,305 +0.25(+0.36%)
Aug 19, 2014 69.81 70.14 69.45 69.71 290,185 +0.00(+0.00%)
Aug 18, 2014 68.73 69.77 68.60 69.71 547,235 +1.51(+2.21%)
Aug 15, 2014 68.73 68.87 67.85 68.20 321,309 -0.39(-0.57%)
Aug 14, 2014 68.61 68.77 68.39 68.59 193,709 -0.09(-0.13%)
Aug 13, 2014 67.89 68.74 67.69 68.68 260,037 +0.57(+0.84%)
Aug 12, 2014 68.57 68.91 67.74 68.11 274,946 -0.67(-0.97%)
Aug 11, 2014 69.13 69.16 68.59 68.78 330,165 +0.09(+0.13%)
Aug 08, 2014 68.12 68.76 67.90 68.69 405,808 +0.56(+0.82%)
Aug 07, 2014 69.13 69.24 67.74 68.13 536,438 -0.67(-0.97%)
Aug 06, 2014 67.70 69.02 67.61 68.80 620,955 +1.19(+1.76%)
Aug 05, 2014 67.96 68.68 67.35 67.61 554,018 -1.05(-1.53%)
Aug 04, 2014 68.04 68.81 67.60 68.66 679,947 +0.98(+1.45%)
Aug 01, 2014 67.95 68.76 66.76 67.68 942,345 -0.57(-0.84%)
Jul 31, 2014 68.84 69.71 68.05 68.25 669,407 -1.45(-2.08%)
Jul 30, 2014 70.65 70.81 68.92 69.70 788,019 -0.22(-0.31%)
Jul 29, 2014 71.15 71.36 69.91 69.92 646,705 -1.04(-1.47%)
Jul 28, 2014 70.81 71.39 70.23 70.96 460,604 +0.03(+0.04%)
Jul 25, 2014 71.20 71.24 70.37 70.93 568,073 -0.17(-0.24%)
Jul 24, 2014 73.01 73.25 70.89 71.10 1,038,820 -3.79(-5.06%)
Jul 23, 2014 75.09 75.11 74.48 74.89 451,251 -0.07(-0.09%)
Jul 22, 2014 75.20 75.38 74.58 74.96 845,080 +0.26(+0.35%)
Jul 21, 2014 74.98 75.32 74.41 74.70 637,008 -0.40(-0.53%)
Jul 18, 2014 73.99 75.18 73.88 75.10 476,454 +1.16(+1.57%)
Jul 17, 2014 73.80 74.62 73.50 73.94 503,134 -0.31(-0.42%)
Jul 16, 2014 74.07 74.37 73.33 74.25 584,305 +0.79(+1.08%)
Jul 15, 2014 73.83 74.18 72.92 73.46 328,502 -0.23(-0.31%)
Jul 14, 2014 74.00 74.00 72.76 73.69 398,761 +0.14(+0.19%)
Jul 11, 2014 73.18 73.72 72.58 73.55 339,911 +0.33(+0.45%)
Jul 10, 2014 73.25 74.01 73.06 73.22 286,774 -1.26(-1.69%)
Jul 09, 2014 74.45 74.72 74.03 74.48 470,799 +0.19(+0.26%)
Jul 08, 2014 74.11 74.55 73.92 74.29 447,295 +0.15(+0.20%)
Jul 07, 2014 74.13 74.56 73.88 74.14 271,804 -0.47(-0.63%)
Jul 03, 2014 74.39 74.61 74.61 74.61 500,200 +0.32(+0.43%)
Jul 02, 2014 74.08 74.67 74.08 74.29 355,403 +0.03(+0.04%)
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.