Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 53.15 53.18 51.33 51.47 684,628 -1.17(-2.23%)
Jun 29, 2015 53.58 54.23 52.57 52.64 619,874 -1.75(-3.22%)
Jun 26, 2015 54.10 54.47 53.72 54.40 669,972 +0.48(+0.88%)
Jun 25, 2015 54.23 54.58 53.76 53.92 451,144 -0.37(-0.69%)
Jun 24, 2015 54.58 54.93 54.08 54.30 421,306 -0.40(-0.73%)
Jun 23, 2015 54.31 54.75 54.01 54.70 792,507 +0.43(+0.80%)
Jun 22, 2015 54.26 54.46 53.89 54.26 560,950 +0.20(+0.38%)
Jun 19, 2015 54.50 54.74 53.90 54.06 1,330,137 -0.49(-0.89%)
Jun 18, 2015 54.04 54.73 53.54 54.54 373,287 +0.52(+0.96%)
Jun 17, 2015 54.38 54.51 53.51 54.02 463,614 -0.26(-0.49%)
Jun 16, 2015 53.85 54.63 53.79 54.29 338,737 +0.37(+0.68%)
Jun 15, 2015 54.05 54.25 53.29 53.92 464,063 -0.61(-1.12%)
Jun 12, 2015 54.65 54.65 54.14 54.53 387,023 -0.34(-0.62%)
Jun 11, 2015 54.75 55.23 54.57 54.87 483,978 +0.10(+0.19%)
Jun 10, 2015 54.93 55.55 54.75 54.77 430,323 +0.45(+0.83%)
Jun 09, 2015 54.63 55.11 54.31 54.32 299,747 -0.21(-0.39%)
Jun 08, 2015 55.23 55.42 54.20 54.53 355,446 -0.70(-1.26%)
Jun 05, 2015 55.17 55.33 54.88 55.23 369,653 -0.22(-0.40%)
Jun 04, 2015 55.51 56.21 55.08 55.45 723,531 -0.44(-0.79%)
Jun 03, 2015 55.06 56.52 55.03 55.90 715,769 +0.93(+1.69%)
Jun 02, 2015 54.18 55.55 53.95 54.97 535,353 +1.05(+1.94%)
Jun 01, 2015 54.15 54.30 53.55 53.92 559,438 -0.37(-0.69%)
May 29, 2015 54.44 54.62 53.91 54.30 514,306 -0.20(-0.37%)
May 28, 2015 54.92 55.09 54.25 54.50 521,018 -0.71(-1.29%)
May 27, 2015 54.54 55.27 54.45 55.21 652,348 +0.46(+0.84%)
May 26, 2015 55.63 55.63 54.27 54.75 565,570 -1.05(-1.88%)
May 22, 2015 56.00 55.80 55.80 55.80 643,560 +0.03(+0.05%)
May 21, 2015 56.09 56.09 55.59 55.78 739,011 -0.07(-0.12%)
May 20, 2015 55.69 56.31 55.48 55.85 519,809 +0.45(+0.81%)
May 19, 2015 55.69 55.74 55.03 55.40 756,771 -0.47(-0.85%)
May 18, 2015 55.58 56.05 55.47 55.87 456,491 -0.07(-0.12%)
May 15, 2015 55.76 56.15 55.49 55.94 532,261 +0.22(+0.39%)
May 14, 2015 56.24 56.41 55.52 55.72 605,039 -0.14(-0.24%)
May 13, 2015 56.02 56.55 55.78 55.85 587,023 +0.06(+0.11%)
May 12, 2015 56.07 56.23 55.69 55.80 577,012 -0.30(-0.54%)
May 11, 2015 55.84 56.20 55.62 56.10 599,666 +0.40(+0.71%)
May 08, 2015 55.94 56.10 55.42 55.70 463,503 +0.41(+0.75%)
May 07, 2015 54.38 55.40 54.14 55.29 620,332 +0.50(+0.91%)
May 06, 2015 55.22 55.22 54.41 54.79 526,163 +0.02(+0.03%)
May 05, 2015 55.34 55.71 54.66 54.77 377,598 -0.38(-0.69%)
May 04, 2015 55.11 55.44 54.53 55.15 744,079 +0.08(+0.15%)
May 01, 2015 55.31 55.72 54.31 55.07 579,401 +0.33(+0.60%)
Apr 30, 2015 54.19 55.12 53.77 54.74 594,915 -0.07(-0.12%)
Apr 29, 2015 54.82 55.19 54.48 54.81 646,534 -0.52(-0.93%)
Apr 28, 2015 54.97 55.40 54.64 55.32 587,908 +0.56(+1.02%)
Apr 27, 2015 53.91 55.52 53.75 54.76 1,285,387 +1.36(+2.55%)
Apr 24, 2015 53.49 54.15 53.25 53.40 1,566,328 +0.38(+0.72%)
Apr 23, 2015 49.12 53.47 49.11 53.02 3,216,122 +4.42(+9.10%)
Apr 22, 2015 48.26 48.71 48.08 48.60 932,710 +0.62(+1.29%)
Apr 21, 2015 48.45 48.85 47.77 47.98 776,633 -0.44(-0.91%)
Apr 20, 2015 48.20 48.62 47.95 48.42 738,782 +0.48(+1.01%)
Apr 17, 2015 48.30 48.44 47.60 47.94 817,246 -0.90(-1.84%)
Apr 16, 2015 50.14 50.24 48.83 48.83 765,249 -1.12(-2.25%)
Apr 15, 2015 49.98 50.20 49.76 49.96 1,207,379 +0.47(+0.94%)
Apr 14, 2015 49.89 50.15 49.13 49.49 1,137,161 -0.98(-1.94%)
Apr 13, 2015 50.36 50.83 50.34 50.48 656,629 -0.29(-0.57%)
Apr 10, 2015 50.66 51.01 50.66 50.76 788,086 -0.42(-0.83%)
Apr 09, 2015 50.70 51.26 50.62 51.19 554,124 +0.30(+0.60%)
Apr 08, 2015 51.41 51.65 50.46 50.88 670,603 -0.30(-0.59%)
Apr 07, 2015 52.01 52.01 51.08 51.19 655,276 -0.62(-1.19%)
Apr 06, 2015 51.34 52.01 51.08 51.80 641,027 -0.12(-0.23%)
Apr 02, 2015 51.27 51.92 51.92 51.92 511,017 +0.44(+0.85%)
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.