Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

210.03 +0.79 (+0.38%)
Streaming Delayed Price Updated: 3:25 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 60.10 60.74 59.97 60.03 541,171 -0.20(-0.33%)
Oct 30, 2013 60.86 61.04 59.83 60.23 402,136 -0.63(-1.04%)
Oct 29, 2013 60.30 61.25 60.28 60.86 489,284 +0.61(+1.02%)
Oct 28, 2013 59.83 60.29 59.62 60.25 601,203 +0.33(+0.55%)
Oct 25, 2013 60.67 61.02 59.20 59.92 801,650 -0.92(-1.51%)
Oct 24, 2013 61.48 62.89 60.78 60.84 678,480 -0.61(-0.99%)
Oct 23, 2013 60.85 61.79 60.32 61.44 880,841 +0.05(+0.08%)
Oct 22, 2013 61.90 62.40 61.12 61.39 969,529 -0.43(-0.70%)
Oct 21, 2013 62.43 62.52 61.40 61.83 401,416 -0.28(-0.45%)
Oct 18, 2013 61.44 62.15 61.26 62.11 547,720 +0.75(+1.23%)
Oct 17, 2013 60.32 61.58 60.31 61.35 463,464 +0.75(+1.24%)
Oct 16, 2013 60.68 60.73 60.12 60.60 372,841 +0.39(+0.65%)
Oct 15, 2013 59.79 60.67 59.56 60.21 669,471 +0.43(+0.73%)
Oct 14, 2013 59.26 60.13 59.19 59.77 700,517 -0.03(-0.05%)
Oct 11, 2013 59.65 60.21 59.40 59.81 416,809 -0.03(-0.05%)
Oct 10, 2013 58.94 60.01 58.45 59.84 402,614 +1.64(+2.81%)
Oct 09, 2013 59.18 59.18 57.99 58.20 555,376 -0.62(-1.06%)
Oct 08, 2013 59.31 59.69 58.67 58.82 298,919 -0.46(-0.77%)
Oct 07, 2013 58.90 59.75 58.70 59.28 343,538 -0.24(-0.40%)
Oct 04, 2013 59.11 59.80 58.62 59.52 525,712 +0.59(+1.00%)
Oct 03, 2013 60.09 60.57 58.76 58.93 709,903 -1.49(-2.47%)
Oct 02, 2013 60.24 60.46 59.80 60.42 350,124 -0.16(-0.26%)
Oct 01, 2013 59.96 60.92 59.96 60.58 749,228 +0.56(+0.93%)
Sep 30, 2013 58.97 60.36 58.86 60.02 420,566 +0.05(+0.08%)
Sep 27, 2013 59.74 60.09 59.21 59.97 324,218 -0.29(-0.49%)
Sep 26, 2013 59.75 60.34 59.67 60.26 400,278 +0.69(+1.15%)
Sep 25, 2013 60.12 60.12 59.56 59.58 720,170 -1.16(-1.92%)
Sep 24, 2013 60.98 61.23 60.36 60.74 459,647 -0.14(-0.23%)
Sep 23, 2013 61.30 61.91 60.88 60.88 613,934 -0.54(-0.88%)
Sep 20, 2013 61.74 62.08 61.35 61.42 1,191,196 -0.45(-0.73%)
Sep 19, 2013 61.14 62.12 61.00 61.87 1,100,505 +0.98(+1.61%)
Sep 18, 2013 60.06 61.06 59.46 60.89 852,609 +0.68(+1.13%)
Sep 17, 2013 58.43 60.49 58.39 60.21 1,098,656 +1.72(+2.94%)
Sep 16, 2013 59.33 59.33 58.26 58.49 553,976 +0.09(+0.15%)
Sep 13, 2013 58.14 58.49 57.84 58.40 238,451 +0.18(+0.31%)
Sep 12, 2013 58.88 58.88 58.09 58.22 269,605 -0.84(-1.41%)
Sep 11, 2013 58.68 59.33 58.08 59.05 413,265 +0.18(+0.31%)
Sep 10, 2013 58.18 59.02 58.09 58.87 530,397 +1.14(+1.97%)
Sep 09, 2013 56.68 57.82 56.59 57.73 230,857 +1.12(+1.98%)
Sep 06, 2013 56.48 56.85 55.77 56.61 408,026 +0.32(+0.57%)
Sep 05, 2013 55.19 56.34 55.02 56.29 621,341 +1.11(+2.00%)
Sep 04, 2013 54.33 55.24 54.05 55.19 471,076 +0.96(+1.77%)
Sep 03, 2013 55.65 56.04 53.65 54.23 951,361 -0.40(-0.73%)
Aug 30, 2013 55.66 55.70 54.52 54.63 489,179 -0.99(-1.78%)
Aug 29, 2013 55.96 56.39 55.53 55.62 306,848 -0.51(-0.90%)
Aug 28, 2013 55.68 56.27 55.30 56.13 535,980 +0.51(+0.91%)
Aug 27, 2013 56.53 56.60 55.56 55.62 583,873 -1.64(-2.86%)
Aug 26, 2013 57.00 57.75 56.96 57.26 300,702 +0.26(+0.46%)
Aug 23, 2013 56.97 57.29 56.59 57.00 235,534 +0.03(+0.06%)
Aug 22, 2013 56.17 57.50 55.98 56.96 203,043 +1.06(+1.90%)
Aug 21, 2013 56.72 57.01 55.90 55.90 522,645 -0.94(-1.66%)
Aug 20, 2013 56.27 57.18 55.95 56.84 238,733 +0.57(+1.02%)
Aug 19, 2013 57.33 57.33 56.14 56.27 280,243 -0.99(-1.73%)
Aug 16, 2013 56.85 57.44 56.37 57.26 414,437 +0.42(+0.73%)
Aug 15, 2013 56.98 57.45 56.50 56.84 242,346 -1.05(-1.81%)
Aug 14, 2013 57.85 58.77 57.54 57.89 360,143 -0.01(-0.01%)
Aug 13, 2013 58.33 58.33 57.11 57.90 516,548 -0.29(-0.49%)
Aug 12, 2013 56.99 58.38 56.76 58.18 607,251 +0.99(+1.72%)
Aug 09, 2013 56.47 57.57 56.47 57.20 775,413 +0.82(+1.45%)
Aug 08, 2013 56.28 56.80 56.14 56.38 799,867 +0.67(+1.20%)
Aug 07, 2013 56.62 56.62 55.48 55.71 586,625 -1.18(-2.08%)
Aug 06, 2013 57.57 57.57 56.57 56.89 459,838 -0.82(-1.41%)
Aug 05, 2013 57.73 57.86 57.30 57.71 280,719 -0.20(-0.35%)
Aug 02, 2013 57.53 58.08 56.97 57.91 441,861 +0.24(+0.41%)
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.