Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 52.14 52.27 50.85 51.66 1,379,853 +0.11(+0.21%)
Mar 30, 2015 50.31 51.77 50.16 51.55 697,459 +1.42(+2.83%)
Mar 27, 2015 50.10 50.49 49.68 50.13 717,557 -0.38(-0.75%)
Mar 26, 2015 50.70 51.00 50.12 50.51 755,809 -0.04(-0.08%)
Mar 25, 2015 51.50 51.66 50.53 50.55 689,957 -0.36(-0.70%)
Mar 24, 2015 50.91 51.38 50.54 50.91 570,807 +0.01(+0.02%)
Mar 23, 2015 50.42 51.16 50.32 50.90 724,845 +0.58(+1.16%)
Mar 20, 2015 48.87 50.53 48.73 50.31 1,926,190 +1.84(+3.79%)
Mar 19, 2015 49.92 49.96 48.18 48.48 1,229,782 -2.23(-4.40%)
Mar 18, 2015 48.24 51.02 48.24 50.71 1,497,961 +2.09(+4.30%)
Mar 17, 2015 48.03 48.87 47.89 48.62 896,402 +0.65(+1.36%)
Mar 16, 2015 47.31 48.16 46.86 47.97 930,290 +0.36(+0.75%)
Mar 13, 2015 48.17 48.50 47.34 47.62 870,067 -0.77(-1.59%)
Mar 12, 2015 47.95 48.46 47.73 48.39 907,712 +1.03(+2.18%)
Mar 11, 2015 46.67 47.60 46.67 47.35 1,336,823 +0.70(+1.50%)
Mar 10, 2015 48.31 48.50 46.56 46.65 1,362,768 -2.56(-5.20%)
Mar 09, 2015 48.65 49.72 48.59 49.21 914,255 +0.74(+1.52%)
Mar 06, 2015 48.73 49.47 48.12 48.47 1,011,161 -0.77(-1.57%)
Mar 05, 2015 48.79 49.45 48.31 49.25 992,809 +0.50(+1.03%)
Mar 04, 2015 47.77 48.88 47.63 48.74 804,922 +0.53(+1.10%)
Mar 03, 2015 48.15 48.63 48.05 48.21 725,176 +0.00(+0.00%)
Mar 02, 2015 47.65 48.24 47.44 48.21 445,023 +0.34(+0.72%)
Feb 27, 2015 48.46 48.65 47.79 47.87 641,656 -0.45(-0.92%)
Feb 26, 2015 48.28 48.94 48.18 48.31 684,684 +0.00(+0.00%)
Feb 25, 2015 48.81 48.84 48.20 48.31 618,832 -0.58(-1.19%)
Feb 24, 2015 48.49 49.15 48.29 48.89 983,411 +0.58(+1.20%)
Feb 23, 2015 48.14 48.62 47.89 48.31 849,226 -0.18(-0.36%)
Feb 20, 2015 48.08 48.82 47.21 48.49 1,640,676 +0.81(+1.71%)
Feb 19, 2015 46.03 48.04 45.64 47.68 1,744,924 +2.17(+4.76%)
Feb 18, 2015 45.54 46.32 45.36 45.51 1,080,950 -0.17(-0.37%)
Feb 17, 2015 46.25 46.42 45.64 45.68 743,173 -0.62(-1.34%)
Feb 13, 2015 45.65 46.30 46.30 46.30 509,959 +1.14(+2.53%)
Feb 12, 2015 45.24 45.44 44.76 45.16 1,074,442 +0.40(+0.90%)
Feb 11, 2015 44.99 45.05 44.20 44.75 537,991 -0.20(-0.45%)
Feb 10, 2015 45.12 45.17 44.43 44.96 789,951 -0.23(-0.50%)
Feb 09, 2015 45.17 46.07 45.14 45.18 672,193 +0.03(+0.07%)
Feb 06, 2015 45.33 46.03 44.98 45.15 752,091 -0.59(-1.29%)
Feb 05, 2015 44.71 45.80 44.71 45.74 449,688 +1.10(+2.46%)
Feb 04, 2015 45.36 45.47 44.49 44.64 527,294 -1.13(-2.48%)
Feb 03, 2015 44.95 45.82 44.62 45.77 851,084 +1.54(+3.47%)
Feb 02, 2015 44.30 44.49 43.65 44.23 664,007 +0.26(+0.59%)
Jan 30, 2015 43.56 44.47 42.51 43.97 950,315 -0.27(-0.61%)
Jan 29, 2015 44.18 44.33 43.30 44.24 592,729 +0.14(+0.32%)
Jan 28, 2015 45.11 45.22 43.98 44.10 541,021 -0.61(-1.37%)
Jan 27, 2015 44.39 45.10 44.17 44.71 603,673 -0.38(-0.84%)
Jan 26, 2015 44.26 45.09 43.86 45.09 674,068 +0.91(+2.05%)
Jan 23, 2015 45.08 45.08 44.09 44.18 761,504 -1.39(-3.04%)
Jan 22, 2015 45.17 45.64 44.74 45.57 606,989 +0.70(+1.55%)
Jan 21, 2015 44.23 44.91 44.13 44.87 544,192 +0.56(+1.27%)
Jan 20, 2015 44.86 45.10 43.89 44.31 813,890 -0.37(-0.83%)
Jan 16, 2015 44.67 44.85 44.07 44.68 1,042,675 +0.01(+0.02%)
Jan 15, 2015 45.62 46.09 44.57 44.67 996,316 -0.89(-1.95%)
Jan 14, 2015 45.33 45.85 44.84 45.56 879,780 -0.75(-1.61%)
Jan 13, 2015 47.03 47.49 45.80 46.31 1,167,457 -1.02(-2.16%)
Jan 12, 2015 47.60 47.63 46.39 47.33 799,347 -0.60(-1.26%)
Jan 09, 2015 48.16 48.16 47.51 47.94 735,685 -0.30(-0.63%)
Jan 08, 2015 47.95 48.47 47.65 48.24 1,049,775 +0.61(+1.29%)
Jan 07, 2015 48.33 48.62 47.49 47.63 1,124,441 -0.60(-1.25%)
Jan 06, 2015 48.64 48.78 47.49 48.23 1,081,042 -0.24(-0.49%)
Jan 05, 2015 50.84 50.84 48.34 48.47 1,263,160 -3.12(-6.05%)
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.