Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.30 +1.42 (+0.68%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 116.94 117.14 114.17 114.21 486,536 -3.33(-2.83%)
Nov 27, 2020 118.04 118.62 117.09 117.54 144,398 -0.18(-0.16%)
Nov 25, 2020 118.27 118.62 115.92 117.72 234,234 -1.19(-1.00%)
Nov 24, 2020 116.44 119.34 115.87 118.91 497,454 +2.74(+2.36%)
Nov 23, 2020 115.86 116.89 114.76 116.17 235,883 +1.57(+1.37%)
Nov 20, 2020 114.38 115.42 113.75 114.60 280,132 +0.35(+0.31%)
Nov 19, 2020 114.65 115.86 113.73 114.25 248,287 -0.19(-0.17%)
Nov 18, 2020 117.06 117.50 114.42 114.44 539,646 -2.76(-2.35%)
Nov 17, 2020 115.08 117.45 114.69 117.20 297,266 +0.67(+0.58%)
Nov 16, 2020 116.68 117.65 115.02 116.52 363,714 +2.53(+2.22%)
Nov 13, 2020 112.00 114.56 112.00 114.00 158,434 +3.04(+2.74%)
Nov 12, 2020 112.29 112.65 109.85 110.96 219,387 -2.09(-1.85%)
Nov 11, 2020 114.97 115.06 111.90 113.05 235,773 -1.71(-1.49%)
Nov 10, 2020 113.78 116.10 112.99 114.76 359,027 +1.72(+1.52%)
Nov 09, 2020 115.44 117.81 111.12 113.04 372,485 +4.73(+4.37%)
Nov 06, 2020 109.36 109.89 107.74 108.31 218,470 +0.17(+0.16%)
Nov 05, 2020 105.66 109.50 105.66 108.13 260,629 +3.72(+3.56%)
Nov 04, 2020 106.14 107.09 103.54 104.41 301,326 -3.21(-2.98%)
Nov 03, 2020 108.59 108.59 106.80 107.62 320,947 +0.65(+0.60%)
Nov 02, 2020 106.50 107.29 105.20 106.97 273,474 +1.86(+1.77%)
Oct 30, 2020 104.35 105.89 103.61 105.11 428,541 +0.27(+0.26%)
Oct 29, 2020 101.67 105.89 101.28 104.84 461,792 +2.29(+2.23%)
Oct 28, 2020 102.48 104.08 102.22 102.56 450,078 -2.46(-2.34%)
Oct 27, 2020 103.42 106.42 103.20 105.02 495,229 +0.95(+0.92%)
Oct 26, 2020 106.12 106.72 103.84 104.06 381,188 -3.22(-3.00%)
Oct 23, 2020 108.59 108.62 106.39 107.28 388,725 +0.48(+0.45%)
Oct 22, 2020 104.16 107.20 103.19 106.80 536,459 -1.22(-1.13%)
Oct 21, 2020 108.28 109.52 108.02 108.02 330,023 -0.23(-0.21%)
Oct 20, 2020 109.49 110.90 108.08 108.25 364,998 -0.15(-0.14%)
Oct 19, 2020 109.40 111.07 107.81 108.40 596,272 -0.81(-0.74%)
Oct 16, 2020 109.26 110.29 108.47 109.21 306,397 +0.03(+0.03%)
Oct 15, 2020 106.77 109.32 106.72 109.18 242,455 +0.84(+0.77%)
Oct 14, 2020 108.58 109.58 107.98 108.34 186,673 +0.18(+0.17%)
Oct 13, 2020 107.47 108.91 106.48 108.16 218,145 -0.41(-0.38%)
Oct 12, 2020 108.14 109.73 107.62 108.58 174,461 +0.80(+0.74%)
Oct 09, 2020 109.03 109.54 107.50 107.78 200,532 -0.24(-0.22%)
Oct 08, 2020 106.09 108.03 105.69 108.02 216,054 +2.45(+2.32%)
Oct 07, 2020 104.45 106.07 102.74 105.57 267,179 +2.83(+2.75%)
Oct 06, 2020 105.20 105.89 102.60 102.74 336,012 -1.74(-1.66%)
Oct 05, 2020 103.31 105.36 103.21 104.48 269,503 +2.27(+2.22%)
Oct 02, 2020 99.22 103.24 99.22 102.21 271,661 +1.19(+1.17%)
Oct 01, 2020 98.86 101.61 98.73 101.02 453,862 +2.61(+2.66%)
Sep 30, 2020 98.43 99.98 97.78 98.41 404,089 -0.09(-0.09%)
Sep 29, 2020 100.14 100.73 98.46 98.50 226,251 -2.06(-2.05%)
Sep 28, 2020 101.03 102.16 99.89 100.56 193,944 +1.59(+1.61%)
Sep 25, 2020 97.42 99.33 96.89 98.97 155,116 +0.69(+0.71%)
Sep 24, 2020 97.00 99.95 96.42 98.28 268,916 +1.11(+1.14%)
Sep 23, 2020 96.99 99.16 96.89 97.17 327,264 -0.04(-0.04%)
Sep 22, 2020 97.75 98.85 96.42 97.21 328,814 -0.44(-0.45%)
Sep 21, 2020 100.64 100.81 96.44 97.65 310,617 -5.16(-5.02%)
Sep 18, 2020 104.29 105.30 102.02 102.81 751,632 -0.85(-0.82%)
Sep 17, 2020 101.64 104.50 100.21 103.66 281,217 +1.03(+1.01%)
Sep 16, 2020 102.84 104.06 102.19 102.62 534,402 +0.04(+0.04%)
Sep 15, 2020 103.02 103.97 102.39 102.59 194,718 +0.29(+0.28%)
Sep 14, 2020 102.02 102.36 100.92 102.30 322,173 +1.03(+1.02%)
Sep 11, 2020 100.63 101.99 99.52 101.27 522,689 +0.81(+0.81%)
Sep 10, 2020 102.67 102.69 100.40 100.45 288,690 -1.58(-1.55%)
Sep 09, 2020 100.78 103.82 100.64 102.04 327,224 +1.86(+1.86%)
Sep 08, 2020 102.54 102.74 100.15 100.18 293,497 -3.94(-3.78%)
Sep 04, 2020 104.87 105.56 102.87 104.11 428,230 +0.95(+0.92%)
Sep 03, 2020 104.78 106.63 102.73 103.17 339,965 -2.19(-2.08%)
Sep 02, 2020 102.95 105.55 102.06 105.36 340,511 +2.15(+2.08%)
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.