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 (%)
Oct 30, 2015 51.16 51.73 50.52 51.36 543,063 +0.58(+1.15%)
Oct 29, 2015 51.28 51.90 50.74 50.78 472,982 -0.99(-1.92%)
Oct 28, 2015 50.92 52.02 50.53 51.77 638,570 +0.83(+1.63%)
Oct 27, 2015 50.63 51.31 50.27 50.94 568,005 +0.09(+0.19%)
Oct 26, 2015 51.90 52.12 50.79 50.85 545,888 -1.17(-2.26%)
Oct 23, 2015 52.25 52.89 51.55 52.02 845,204 +0.11(+0.21%)
Oct 22, 2015 49.45 52.04 48.95 51.91 1,555,490 +4.13(+8.64%)
Oct 21, 2015 48.76 49.00 47.70 47.78 1,130,143 -0.81(-1.67%)
Oct 20, 2015 48.35 49.07 48.06 48.59 613,693 +0.09(+0.18%)
Oct 19, 2015 49.77 49.87 48.34 48.51 797,741 -1.41(-2.83%)
Oct 16, 2015 50.90 51.00 49.64 49.92 722,775 -0.94(-1.85%)
Oct 15, 2015 50.05 50.90 49.49 50.86 568,070 +0.94(+1.89%)
Oct 14, 2015 50.51 50.63 49.55 49.92 639,793 -0.14(-0.27%)
Oct 13, 2015 49.01 50.38 48.60 50.06 898,168 +0.37(+0.74%)
Oct 12, 2015 49.62 49.82 48.90 49.69 913,304 +0.38(+0.76%)
Oct 09, 2015 49.64 50.10 48.80 49.31 1,195,037 +0.27(+0.54%)
Oct 08, 2015 48.32 49.34 48.17 49.05 1,153,046 +0.32(+0.65%)
Oct 07, 2015 49.85 50.01 47.34 48.73 1,441,840 -0.21(-0.44%)
Oct 06, 2015 48.59 49.00 48.12 48.95 662,902 +0.40(+0.83%)
Oct 05, 2015 48.42 48.79 47.94 48.54 878,227 +0.81(+1.70%)
Oct 02, 2015 46.86 47.73 46.46 47.73 835,613 +0.70(+1.49%)
Oct 01, 2015 46.66 47.26 46.25 47.03 907,918 +0.76(+1.65%)
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%)
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.