Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 92.94 94.11 92.84 93.88 301,889 +0.73(+0.78%)
Sep 27, 2019 93.54 94.03 92.75 93.15 508,288 +0.09(+0.10%)
Sep 26, 2019 93.99 93.99 91.92 93.06 461,496 -1.33(-1.41%)
Sep 25, 2019 92.36 94.63 92.36 94.39 788,413 +1.74(+1.88%)
Sep 24, 2019 95.08 95.31 92.13 92.64 1,051,204 -2.75(-2.88%)
Sep 23, 2019 94.07 96.36 93.47 95.39 368,508 +0.75(+0.80%)
Sep 20, 2019 97.44 97.52 94.53 94.64 1,260,636 -2.88(-2.96%)
Sep 19, 2019 96.78 98.62 96.44 97.52 538,328 +0.36(+0.37%)
Sep 18, 2019 96.74 97.31 96.16 97.17 309,259 -0.17(-0.17%)
Sep 17, 2019 95.55 97.58 95.13 97.34 548,168 +0.73(+0.75%)
Sep 16, 2019 96.39 97.70 95.35 96.61 494,150 -0.79(-0.81%)
Sep 13, 2019 98.88 98.88 97.36 97.40 299,155 -0.32(-0.33%)
Sep 12, 2019 97.55 98.30 96.73 97.72 381,055 +0.38(+0.39%)
Sep 11, 2019 97.50 97.50 95.88 97.34 405,949 +0.28(+0.29%)
Sep 10, 2019 94.51 97.12 93.56 97.06 454,764 +2.51(+2.65%)
Sep 09, 2019 94.99 95.26 94.02 94.56 482,002 +0.28(+0.30%)
Sep 06, 2019 95.73 96.03 94.18 94.27 653,832 -0.08(-0.09%)
Sep 05, 2019 94.49 96.25 94.01 94.36 656,650 +0.99(+1.06%)
Sep 04, 2019 92.28 93.39 92.09 93.37 550,790 +2.36(+2.60%)
Sep 03, 2019 90.72 91.10 89.72 91.01 404,860 -0.58(-0.64%)
Aug 30, 2019 92.80 92.80 91.33 91.59 635,891 -0.34(-0.37%)
Aug 29, 2019 90.90 92.45 90.90 91.93 566,367 +2.03(+2.26%)
Aug 28, 2019 88.72 90.27 88.01 89.89 295,725 +0.87(+0.97%)
Aug 27, 2019 90.52 90.52 89.00 89.03 825,701 -1.20(-1.33%)
Aug 26, 2019 90.56 90.85 89.78 90.22 525,518 +0.20(+0.22%)
Aug 23, 2019 91.57 92.45 89.71 90.03 495,655 -2.06(-2.24%)
Aug 22, 2019 92.95 93.14 91.83 92.09 456,726 -0.37(-0.40%)
Aug 21, 2019 93.39 93.39 91.98 92.46 561,880 -0.04(-0.04%)
Aug 20, 2019 92.63 93.53 92.14 92.49 581,522 -0.69(-0.74%)
Aug 19, 2019 93.09 93.72 92.90 93.18 294,140 +1.25(+1.36%)
Aug 16, 2019 90.62 92.16 90.62 91.93 1,288,343 +1.68(+1.86%)
Aug 15, 2019 90.60 90.90 89.53 90.25 469,147 +0.12(+0.14%)
Aug 14, 2019 90.68 91.36 89.76 90.13 631,905 -2.84(-3.05%)
Aug 13, 2019 91.37 94.26 90.91 92.97 514,057 +1.65(+1.81%)
Aug 12, 2019 92.22 92.27 90.77 91.32 505,173 -0.86(-0.93%)
Aug 09, 2019 93.06 93.26 91.91 92.18 624,812 -1.67(-1.78%)
Aug 08, 2019 92.69 94.17 92.42 93.85 668,064 +2.13(+2.32%)
Aug 07, 2019 90.50 91.84 89.63 91.72 477,585 -0.14(-0.15%)
Aug 06, 2019 90.63 91.88 89.68 91.86 530,298 +1.35(+1.49%)
Aug 05, 2019 90.16 90.78 89.50 90.51 575,615 -1.19(-1.30%)
Aug 02, 2019 91.87 92.53 90.77 91.70 426,435 -0.91(-0.98%)
Aug 01, 2019 93.33 93.94 91.65 92.61 567,076 -1.00(-1.07%)
Jul 31, 2019 94.34 94.73 92.86 93.61 959,222 -0.73(-0.77%)
Jul 30, 2019 93.95 94.86 93.90 94.34 595,446 -0.54(-0.57%)
Jul 29, 2019 96.09 96.19 94.81 94.89 635,336 -1.58(-1.64%)
Jul 26, 2019 94.89 98.58 94.28 96.47 856,608 +1.79(+1.89%)
Jul 25, 2019 89.81 95.11 89.47 94.68 1,481,272 +7.48(+8.58%)
Jul 24, 2019 86.90 87.55 86.13 87.20 649,395 -0.37(-0.42%)
Jul 23, 2019 87.92 89.02 87.53 87.56 532,532 +0.16(+0.18%)
Jul 22, 2019 87.52 88.10 86.71 87.40 349,748 +0.02(+0.02%)
Jul 19, 2019 86.94 88.15 86.21 87.38 278,133 +0.87(+1.01%)
Jul 18, 2019 86.44 87.04 85.94 86.51 274,189 +0.42(+0.49%)
Jul 17, 2019 87.34 87.61 86.05 86.09 500,242 -1.26(-1.45%)
Jul 16, 2019 86.51 88.29 86.36 87.36 463,492 +0.84(+0.97%)
Jul 15, 2019 86.66 86.86 85.49 86.51 575,301 +0.50(+0.58%)
Jul 12, 2019 85.44 86.14 85.16 86.02 1,274,182 +0.96(+1.13%)
Jul 11, 2019 85.43 85.62 84.63 85.05 362,325 -0.63(-0.73%)
Jul 10, 2019 87.17 87.44 85.56 85.68 292,977 -0.77(-0.89%)
Jul 09, 2019 85.78 86.56 84.63 86.45 599,056 -0.09(-0.11%)
Jul 08, 2019 87.69 88.22 86.35 86.54 305,418 -1.44(-1.64%)
Jul 05, 2019 87.64 88.09 85.77 87.98 268,951 -0.42(-0.48%)
Jul 03, 2019 88.82 89.06 88.06 88.41 232,649 -0.17(-0.19%)
Jul 02, 2019 89.30 89.30 88.09 88.57 624,161 -0.89(-0.99%)
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.