Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 85.32 85.90 84.88 85.59 416,319 +0.24(+0.28%)
Apr 29, 2019 85.16 85.57 84.39 85.34 424,693 -0.06(-0.07%)
Apr 26, 2019 84.69 86.29 84.60 85.40 600,099 +0.39(+0.46%)
Apr 25, 2019 85.55 86.44 83.16 85.01 713,472 +2.35(+2.84%)
Apr 24, 2019 83.36 83.46 82.50 82.66 385,965 -0.48(-0.58%)
Apr 23, 2019 82.71 83.90 82.44 83.15 474,125 +0.34(+0.40%)
Apr 22, 2019 83.43 83.48 82.08 82.81 364,211 -0.95(-1.13%)
Apr 18, 2019 83.52 84.32 83.18 83.76 386,061 -1.05(-1.24%)
Apr 17, 2019 86.10 86.76 84.74 84.81 315,806 -0.52(-0.61%)
Apr 16, 2019 85.42 85.60 85.06 85.33 337,566 +0.38(+0.45%)
Apr 15, 2019 84.93 85.21 84.28 84.95 345,026 -0.02(-0.02%)
Apr 12, 2019 84.91 85.37 84.37 84.97 381,334 +0.48(+0.57%)
Apr 11, 2019 84.95 85.32 84.03 84.49 584,798 -0.54(-0.63%)
Apr 10, 2019 85.34 85.38 84.47 85.03 639,543 +0.13(+0.15%)
Apr 09, 2019 86.44 86.44 84.71 84.90 452,698 -2.11(-2.43%)
Apr 08, 2019 87.72 87.78 86.85 87.01 627,249 -0.71(-0.81%)
Apr 05, 2019 87.70 88.39 87.52 87.72 332,015 +0.05(+0.05%)
Apr 04, 2019 86.68 87.70 86.29 87.67 360,672 +1.04(+1.20%)
Apr 03, 2019 86.58 87.20 86.21 86.63 489,859 +1.01(+1.17%)
Apr 02, 2019 86.03 86.29 84.86 85.62 348,259 -0.07(-0.09%)
Apr 01, 2019 84.92 85.80 84.88 85.70 357,168 +1.69(+2.02%)
Mar 29, 2019 83.67 84.41 83.51 84.00 520,694 +0.90(+1.09%)
Mar 28, 2019 83.19 83.46 82.05 83.10 552,236 +0.34(+0.42%)
Mar 27, 2019 82.44 82.89 81.90 82.76 627,263 +0.48(+0.59%)
Mar 26, 2019 82.73 82.99 81.86 82.27 521,699 +0.33(+0.40%)
Mar 25, 2019 81.31 82.22 80.90 81.95 457,551 +0.89(+1.10%)
Mar 22, 2019 83.28 83.37 81.00 81.05 582,477 -3.00(-3.57%)
Mar 21, 2019 82.13 84.32 81.46 84.05 297,073 +1.51(+1.83%)
Mar 20, 2019 82.77 83.22 81.34 82.54 396,340 -0.22(-0.27%)
Mar 19, 2019 82.90 83.48 82.42 82.77 466,411 +0.42(+0.51%)
Mar 18, 2019 81.88 83.03 81.73 82.35 485,620 +0.91(+1.12%)
Mar 15, 2019 81.12 82.29 80.79 81.43 1,221,043 +0.32(+0.39%)
Mar 14, 2019 81.62 81.81 80.90 81.12 426,432 -0.82(-1.00%)
Mar 13, 2019 82.23 82.31 81.72 81.94 487,912 +0.24(+0.29%)
Mar 12, 2019 81.57 82.29 81.38 81.70 352,702 +0.43(+0.53%)
Mar 11, 2019 80.18 81.32 79.69 81.26 581,523 +1.49(+1.87%)
Mar 08, 2019 80.20 80.20 79.30 79.77 515,406 -1.17(-1.44%)
Mar 07, 2019 81.37 81.37 80.17 80.94 479,611 -0.59(-0.73%)
Mar 06, 2019 82.77 82.77 81.29 81.53 527,791 -1.27(-1.53%)
Mar 05, 2019 82.88 83.36 82.54 82.80 343,927 -0.08(-0.10%)
Mar 04, 2019 82.72 83.19 82.08 82.88 455,928 +0.32(+0.39%)
Mar 01, 2019 82.99 83.33 81.72 82.56 464,589 +0.01(+0.01%)
Feb 28, 2019 83.40 83.40 82.26 82.55 526,097 -0.92(-1.10%)
Feb 27, 2019 83.38 83.70 82.89 83.46 508,364 +0.12(+0.14%)
Feb 26, 2019 83.75 84.51 83.19 83.34 586,859 -0.51(-0.61%)
Feb 25, 2019 83.19 84.69 82.70 83.85 857,133 +1.33(+1.61%)
Feb 22, 2019 83.65 85.02 82.33 82.52 769,379 -0.34(-0.41%)
Feb 21, 2019 81.52 83.04 81.44 82.86 931,312 +2.85(+3.56%)
Feb 20, 2019 78.62 80.20 78.55 80.01 598,095 +1.90(+2.43%)
Feb 19, 2019 77.52 78.32 77.52 78.12 526,946 +0.19(+0.25%)
Feb 15, 2019 78.20 78.64 77.53 77.92 309,762 +0.49(+0.63%)
Feb 14, 2019 77.26 77.92 76.93 77.43 338,815 -0.43(-0.55%)
Feb 13, 2019 78.36 78.60 77.37 77.86 356,940 +0.11(+0.14%)
Feb 12, 2019 76.57 77.91 76.53 77.75 294,675 +1.73(+2.28%)
Feb 11, 2019 75.93 76.22 75.40 76.02 284,794 +0.12(+0.16%)
Feb 08, 2019 75.62 76.28 74.87 75.90 279,381 +0.06(+0.07%)
Feb 07, 2019 76.54 76.94 75.24 75.84 336,935 -0.96(-1.25%)
Feb 06, 2019 76.56 77.20 76.37 76.80 483,336 -0.18(-0.23%)
Feb 05, 2019 76.79 77.04 76.29 76.98 340,943 +0.05(+0.06%)
Feb 04, 2019 76.20 77.22 75.83 76.93 488,034 +0.63(+0.82%)
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.