Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

203.05 -6.00 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.35 46.74 45.76 46.26 1,468,844 +0.47(+1.03%)
Sep 29, 2015 46.14 46.32 45.62 45.79 1,811,626 +0.09(+0.21%)
Sep 28, 2015 46.44 46.68 45.67 45.70 1,035,390 -1.34(-2.86%)
Sep 25, 2015 47.46 47.64 46.82 47.04 701,309 -0.21(-0.44%)
Sep 24, 2015 45.78 47.32 45.60 47.25 1,129,448 +1.05(+2.26%)
Sep 23, 2015 47.11 47.28 46.07 46.20 789,281 -0.62(-1.32%)
Sep 22, 2015 46.32 47.17 46.02 46.82 1,341,569 -0.49(-1.03%)
Sep 21, 2015 48.29 48.43 47.09 47.31 1,115,719 -0.90(-1.87%)
Sep 18, 2015 48.73 48.82 47.77 48.21 1,262,774 -0.88(-1.80%)
Sep 17, 2015 49.09 49.92 48.60 49.09 621,371 -0.09(-0.17%)
Sep 16, 2015 48.66 49.99 48.51 49.18 874,285 +0.21(+0.42%)
Sep 15, 2015 47.94 49.20 47.76 48.97 713,120 +0.99(+2.05%)
Sep 14, 2015 49.54 49.54 47.51 47.99 820,645 -1.77(-3.56%)
Sep 11, 2015 49.64 50.13 48.89 49.76 599,261 +0.12(+0.24%)
Sep 10, 2015 49.47 49.97 49.03 49.64 640,839 +0.17(+0.35%)
Sep 09, 2015 50.52 50.69 49.30 49.47 786,621 -0.33(-0.65%)
Sep 08, 2015 52.30 52.30 49.24 49.79 736,827 +1.96(+4.10%)
Sep 04, 2015 48.69 47.83 47.83 47.83 580,903 -1.32(-2.68%)
Sep 03, 2015 49.75 50.92 49.13 49.15 628,417 -0.27(-0.55%)
Sep 02, 2015 49.73 49.73 48.48 49.43 555,918 +0.58(+1.19%)
Sep 01, 2015 48.49 49.77 48.18 48.84 1,150,162 -0.94(-1.89%)
Aug 31, 2015 48.95 50.09 48.44 49.79 539,836 +0.30(+0.61%)
Aug 28, 2015 49.59 50.26 49.09 49.49 675,417 -0.58(-1.16%)
Aug 27, 2015 48.30 50.27 48.06 50.07 576,543 +2.66(+5.62%)
Aug 26, 2015 47.63 47.70 46.79 47.40 1,052,488 +0.95(+2.05%)
Aug 25, 2015 48.78 48.78 46.42 46.45 979,982 -0.72(-1.53%)
Aug 24, 2015 46.50 49.15 45.73 47.17 1,055,610 -1.34(-2.77%)
Aug 21, 2015 49.13 49.61 48.50 48.52 812,128 -1.22(-2.45%)
Aug 20, 2015 51.52 51.76 49.67 49.73 566,727 -1.82(-3.54%)
Aug 19, 2015 51.83 52.09 51.29 51.56 679,571 -0.76(-1.46%)
Aug 18, 2015 52.83 53.15 52.22 52.32 464,880 -0.67(-1.26%)
Aug 17, 2015 52.17 53.16 51.91 52.99 416,871 +0.54(+1.03%)
Aug 14, 2015 50.82 52.83 50.82 52.45 641,385 +1.75(+3.45%)
Aug 13, 2015 50.80 51.28 50.10 50.70 676,189 -0.39(-0.77%)
Aug 12, 2015 51.62 52.00 50.50 51.10 630,800 -1.21(-2.31%)
Aug 11, 2015 52.71 52.75 51.70 52.30 577,528 -1.03(-1.93%)
Aug 10, 2015 52.40 53.43 52.29 53.33 1,044,989 +1.18(+2.27%)
Aug 07, 2015 52.20 53.15 51.90 52.15 581,510 -0.28(-0.54%)
Aug 06, 2015 52.51 52.86 52.15 52.43 654,012 -0.19(-0.36%)
Aug 05, 2015 52.75 53.48 52.36 52.62 670,982 +0.69(+1.33%)
Aug 04, 2015 52.13 52.50 51.49 51.93 460,629 +0.04(+0.08%)
Aug 03, 2015 51.37 51.90 50.52 51.89 774,760 +0.31(+0.61%)
Jul 31, 2015 52.35 52.70 51.30 51.57 642,398 -0.31(-0.59%)
Jul 30, 2015 52.64 52.87 51.50 51.88 592,121 -0.77(-1.45%)
Jul 29, 2015 51.99 52.78 51.44 52.64 775,076 +0.75(+1.44%)
Jul 28, 2015 51.53 52.35 51.00 51.90 1,009,875 +0.94(+1.84%)
Jul 27, 2015 50.64 51.53 50.22 50.96 1,233,509 -0.16(-0.32%)
Jul 24, 2015 51.27 51.83 50.88 51.12 1,773,000 -0.35(-0.68%)
Jul 23, 2015 48.78 51.97 48.42 51.47 2,833,394 +2.55(+5.22%)
Jul 22, 2015 48.75 49.37 48.51 48.92 1,983,559 -0.49(-1.00%)
Jul 21, 2015 49.73 50.25 49.21 49.41 1,391,726 -0.54(-1.09%)
Jul 20, 2015 50.46 50.66 49.78 49.95 706,125 -0.55(-1.10%)
Jul 17, 2015 51.15 51.20 50.21 50.51 614,776 -0.71(-1.38%)
Jul 16, 2015 51.72 51.72 51.06 51.21 636,674 -0.09(-0.17%)
Jul 15, 2015 52.05 52.23 50.95 51.30 664,657 -0.78(-1.50%)
Jul 14, 2015 51.53 52.24 51.20 52.08 511,036 +0.64(+1.24%)
Jul 13, 2015 51.27 52.06 50.95 51.44 797,850 +0.73(+1.44%)
Jul 10, 2015 50.96 51.43 50.53 50.71 676,086 +0.27(+0.54%)
Jul 09, 2015 50.75 50.93 50.14 50.44 516,958 +0.68(+1.37%)
Jul 08, 2015 50.87 51.27 49.65 49.76 965,530 -1.80(-3.48%)
Jul 07, 2015 51.41 51.77 49.76 51.55 628,020 +0.20(+0.38%)
Jul 06, 2015 51.06 51.89 51.02 51.36 511,972 -0.41(-0.79%)
Jul 02, 2015 51.94 51.77 51.77 51.77 421,963 -0.01(-0.02%)
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.