Reliance Steel & Aluminum Company (NY: RS )

167.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 89.35 89.63 87.09 87.59 493,156 -1.17(-1.32%)
Jan 30, 2018 90.62 91.01 88.71 88.76 347,588 -2.36(-2.59%)
Jan 29, 2018 91.46 92.15 91.10 91.12 268,941 -0.58(-0.63%)
Jan 26, 2018 91.00 91.87 90.24 91.70 290,065 +0.70(+0.77%)
Jan 25, 2018 92.64 92.64 90.38 91.00 317,092 -0.87(-0.95%)
Jan 24, 2018 91.74 92.26 91.10 91.87 395,758 +1.27(+1.40%)
Jan 23, 2018 91.02 91.30 89.39 90.60 391,715 -0.51(-0.56%)
Jan 22, 2018 90.84 91.45 90.34 91.11 579,763 +0.20(+0.22%)
Jan 19, 2018 91.25 91.36 90.57 90.91 275,757 -0.26(-0.29%)
Jan 18, 2018 91.02 91.62 90.72 91.17 317,409 +0.20(+0.22%)
Jan 17, 2018 91.11 91.33 90.79 90.97 312,011 +0.04(+0.04%)
Jan 16, 2018 90.75 92.18 89.89 90.93 512,192 +0.48(+0.53%)
Jan 12, 2018 90.45 90.45 90.45 0 -0.38(-0.42%)
Jan 11, 2018 89.81 90.85 89.18 90.83 509,351 +1.94(+2.18%)
Jan 10, 2018 89.15 89.42 88.38 88.89 403,566 -0.05(-0.06%)
Jan 09, 2018 89.76 89.76 88.61 88.94 530,366 -0.74(-0.83%)
Jan 08, 2018 88.76 89.89 87.90 89.68 383,205 +1.23(+1.39%)
Jan 05, 2018 88.81 89.25 87.86 88.45 480,954 -0.38(-0.43%)
Jan 04, 2018 88.86 89.19 88.06 88.83 547,619 +0.56(+0.63%)
Jan 03, 2018 88.00 88.68 87.04 88.27 388,819 +0.38(+0.43%)
Jan 02, 2018 86.63 87.98 86.16 87.89 367,089 +2.10(+2.45%)
Dec 29, 2017 85.79 85.79 85.79 0 -1.08(-1.24%)
Dec 28, 2017 86.75 86.98 86.05 86.87 267,634 +0.27(+0.31%)
Dec 27, 2017 87.33 87.33 86.14 86.60 191,225 -0.53(-0.61%)
Dec 26, 2017 86.22 87.32 86.03 87.13 380,877 +0.81(+0.94%)
Dec 22, 2017 86.23 86.37 85.46 86.32 168,335 +0.22(+0.26%)
Dec 21, 2017 85.88 86.45 85.21 86.10 483,467 +0.62(+0.73%)
Dec 20, 2017 84.92 85.76 83.99 85.48 337,391 +1.69(+2.02%)
Dec 19, 2017 84.03 84.20 83.22 83.79 569,778 -0.24(-0.29%)
Dec 18, 2017 83.56 84.51 83.41 84.03 434,769 +1.32(+1.60%)
Dec 15, 2017 82.94 83.17 82.09 82.71 788,655 +0.27(+0.33%)
Dec 14, 2017 83.90 84.36 82.35 82.44 575,576 -1.54(-1.83%)
Dec 13, 2017 83.63 84.08 82.86 83.98 368,459 +0.30(+0.36%)
Dec 12, 2017 83.62 84.41 83.36 83.68 319,745 +0.02(+0.02%)
Dec 11, 2017 83.29 83.99 82.91 83.66 529,424 +0.59(+0.71%)
Dec 08, 2017 82.33 83.32 81.53 83.07 571,153 +1.27(+1.55%)
Dec 07, 2017 81.09 81.94 80.90 81.80 464,730 +0.60(+0.74%)
Dec 06, 2017 80.53 81.68 80.53 81.20 435,151 +0.72(+0.89%)
Dec 05, 2017 81.30 81.30 79.55 80.48 439,878 -1.14(-1.40%)
Dec 04, 2017 79.67 81.98 79.67 81.62 797,919 +3.05(+3.88%)
Dec 01, 2017 78.74 79.73 77.51 78.57 629,205 -0.04(-0.05%)
Nov 30, 2017 78.17 78.96 77.80 78.61 425,907 +0.80(+1.03%)
Nov 29, 2017 76.76 78.49 76.52 77.81 447,213 +1.45(+1.90%)
Nov 28, 2017 75.89 76.41 74.80 76.36 341,034 +0.47(+0.62%)
Nov 27, 2017 75.86 76.06 74.70 75.89 488,148 +0.08(+0.11%)
Nov 24, 2017 76.80 76.80 75.66 75.81 104,043 -0.46(-0.60%)
Nov 22, 2017 76.44 76.99 76.15 76.27 230,109 +0.02(+0.03%)
Nov 21, 2017 76.35 76.35 75.80 76.25 385,332 +0.66(+0.87%)
Nov 20, 2017 74.15 75.60 74.12 75.59 304,854 +1.23(+1.65%)
Nov 17, 2017 74.00 74.66 73.69 74.36 296,773 +0.06(+0.08%)
Nov 16, 2017 74.39 74.72 73.90 74.30 565,042 -0.09(-0.12%)
Nov 15, 2017 73.57 74.94 72.69 74.39 664,615 +0.19(+0.26%)
Nov 14, 2017 74.80 75.22 73.44 74.20 609,759 -1.09(-1.45%)
Nov 13, 2017 75.40 76.45 75.21 75.29 739,384 -0.27(-0.36%)
Nov 10, 2017 76.48 76.54 74.89 75.56 386,119 -0.63(-0.83%)
Nov 09, 2017 76.23 76.91 76.01 76.19 346,655 -1.00(-1.30%)
Nov 08, 2017 76.73 77.54 76.23 77.19 317,607 +0.31(+0.40%)
Nov 07, 2017 76.97 77.27 76.43 76.88 330,567 -0.28(-0.36%)
Nov 06, 2017 77.56 77.90 76.57 77.16 403,570 -0.24(-0.31%)
Nov 03, 2017 78.39 78.39 77.11 77.40 259,023 -1.10(-1.40%)
Nov 02, 2017 77.89 78.69 77.89 78.50 724,100 +0.75(+0.96%)
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.