Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

215.72 +3.95 (+1.87%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 84.89 86.97 82.45 83.45 689,298 -1.03(-1.22%)
Mar 30, 2020 79.93 85.04 77.90 84.48 610,209 +5.00(+6.29%)
Mar 27, 2020 84.09 84.85 79.12 79.48 752,763 -7.76(-8.89%)
Mar 26, 2020 80.32 87.74 79.78 87.23 1,008,223 +7.80(+9.82%)
Mar 25, 2020 78.99 85.32 76.60 79.43 1,078,647 +0.53(+0.68%)
Mar 24, 2020 70.74 79.41 70.37 78.90 910,740 +10.85(+15.95%)
Mar 23, 2020 70.89 71.69 67.24 68.05 919,074 -2.85(-4.02%)
Mar 20, 2020 74.76 76.76 70.11 70.89 1,081,389 -3.73(-4.99%)
Mar 19, 2020 71.59 78.51 69.56 74.62 928,458 +2.23(+3.08%)
Mar 18, 2020 74.56 76.47 71.48 72.39 1,008,707 -7.12(-8.95%)
Mar 17, 2020 78.30 81.31 75.00 79.51 1,074,298 +2.74(+3.57%)
Mar 16, 2020 75.74 82.88 71.96 76.76 1,000,864 -8.91(-10.40%)
Mar 13, 2020 87.04 87.14 81.08 85.67 1,082,544 +3.69(+4.50%)
Mar 12, 2020 84.60 87.97 76.32 81.98 812,997 -8.39(-9.28%)
Mar 11, 2020 91.11 92.85 89.09 90.37 675,375 -3.32(-3.55%)
Mar 10, 2020 91.83 94.00 89.67 93.70 805,188 +4.49(+5.03%)
Mar 09, 2020 93.89 93.89 89.07 89.21 701,503 -8.00(-8.23%)
Mar 06, 2020 96.67 98.73 95.91 97.21 740,291 -2.44(-2.45%)
Mar 05, 2020 100.66 101.19 99.08 99.65 541,189 -3.25(-3.16%)
Mar 04, 2020 101.26 103.10 99.38 102.90 529,699 +3.15(+3.16%)
Mar 03, 2020 100.11 103.59 99.17 99.74 653,139 -0.37(-0.37%)
Mar 02, 2020 97.33 100.24 95.96 100.11 1,225,282 +3.29(+3.40%)
Feb 28, 2020 95.41 97.69 94.07 96.82 993,641 -2.08(-2.11%)
Feb 27, 2020 100.69 102.20 98.70 98.90 690,526 -3.91(-3.80%)
Feb 26, 2020 102.44 103.97 102.07 102.81 806,657 +1.10(+1.08%)
Feb 25, 2020 103.23 104.41 100.98 101.71 606,869 -1.22(-1.19%)
Feb 24, 2020 101.38 103.78 101.07 102.93 513,015 -2.08(-1.98%)
Feb 21, 2020 102.67 105.98 102.02 105.02 937,646 +1.47(+1.42%)
Feb 20, 2020 111.23 112.50 100.34 103.55 1,504,198 -7.38(-6.66%)
Feb 19, 2020 110.28 111.48 110.10 110.93 720,254 +1.12(+1.02%)
Feb 18, 2020 109.58 110.66 109.11 109.81 386,171 -0.03(-0.03%)
Feb 14, 2020 110.13 110.41 109.16 109.84 428,306 -0.31(-0.28%)
Feb 13, 2020 110.17 110.96 109.93 110.16 206,375 -0.56(-0.50%)
Feb 12, 2020 112.55 112.63 110.45 110.71 293,712 -0.81(-0.72%)
Feb 11, 2020 110.92 112.72 110.92 111.52 478,309 +1.24(+1.12%)
Feb 10, 2020 109.32 110.90 109.32 110.28 327,493 +0.43(+0.39%)
Feb 07, 2020 111.55 111.88 109.55 109.85 348,645 -2.40(-2.13%)
Feb 06, 2020 113.44 113.61 111.77 112.25 564,258 -0.37(-0.33%)
Feb 05, 2020 111.51 112.95 110.91 112.62 347,548 +2.15(+1.95%)
Feb 04, 2020 111.81 111.81 110.22 110.47 296,737 +0.54(+0.49%)
Feb 03, 2020 109.16 110.54 108.70 109.93 344,333 +1.27(+1.17%)
Jan 31, 2020 110.36 110.59 108.47 108.66 776,846 -2.70(-2.42%)
Jan 30, 2020 108.06 111.39 107.86 111.36 309,247 +2.73(+2.51%)
Jan 29, 2020 109.34 110.17 108.58 108.63 336,583 -0.91(-0.83%)
Jan 28, 2020 109.73 110.56 108.62 109.54 299,204 +0.71(+0.65%)
Jan 27, 2020 108.67 109.98 108.21 108.83 353,198 -1.67(-1.51%)
Jan 24, 2020 111.71 111.71 109.40 110.50 282,720 -1.25(-1.12%)
Jan 23, 2020 110.37 112.12 108.68 111.75 394,447 +0.61(+0.55%)
Jan 22, 2020 111.15 111.94 110.85 111.13 417,309 +0.44(+0.39%)
Jan 21, 2020 113.27 113.70 109.88 110.69 795,089 -4.31(-3.75%)
Jan 17, 2020 115.07 115.53 114.45 115.00 404,006 +0.62(+0.55%)
Jan 16, 2020 115.46 115.46 113.76 114.38 363,169 -0.47(-0.41%)
Jan 15, 2020 114.13 115.20 114.02 114.85 448,978 +0.09(+0.08%)
Jan 14, 2020 113.88 114.79 113.53 114.76 440,352 +0.68(+0.60%)
Jan 13, 2020 112.93 115.03 112.42 114.07 532,106 +2.37(+2.12%)
Jan 10, 2020 113.22 113.31 111.58 111.71 345,476 -1.58(-1.40%)
Jan 09, 2020 112.83 113.41 112.13 113.29 420,267 +0.91(+0.81%)
Jan 08, 2020 112.05 113.72 111.95 112.38 294,940 -0.11(-0.10%)
Jan 07, 2020 111.43 113.44 111.43 112.49 435,525 +0.31(+0.28%)
Jan 06, 2020 112.09 112.67 111.52 112.18 421,607 -0.28(-0.24%)
Jan 03, 2020 111.28 113.08 111.28 112.46 308,815 -0.42(-0.37%)
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.