Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

188.13 +6.04 (+3.32%)
Streaming Delayed Price Updated: 12:03 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 92.39 95.22 92.39 94.93 419,604 +2.04(+2.20%)
Jun 29, 2020 91.54 93.86 91.54 92.89 520,811 +2.48(+2.74%)
Jun 26, 2020 91.82 91.82 89.60 90.41 599,500 -2.48(-2.67%)
Jun 25, 2020 91.11 92.96 90.00 92.89 293,634 +1.83(+2.01%)
Jun 24, 2020 94.09 94.27 90.90 91.06 513,568 -4.32(-4.53%)
Jun 23, 2020 97.79 98.10 95.33 95.38 256,136 -0.87(-0.90%)
Jun 22, 2020 95.74 96.48 94.33 96.25 336,502 +0.50(+0.52%)
Jun 19, 2020 96.31 97.07 94.21 95.75 1,114,000 +0.27(+0.28%)
Jun 18, 2020 94.85 96.10 94.54 95.48 377,858 -0.50(-0.52%)
Jun 17, 2020 96.74 97.35 95.62 95.98 291,410 -1.07(-1.10%)
Jun 16, 2020 97.85 99.69 96.25 97.05 421,968 +3.24(+3.45%)
Jun 15, 2020 89.86 94.68 89.86 93.81 505,070 +0.66(+0.71%)
Jun 12, 2020 94.32 96.20 91.25 93.15 491,800 +1.46(+1.59%)
Jun 11, 2020 98.23 98.98 91.46 91.69 399,919 -10.23(-10.04%)
Jun 10, 2020 101.07 103.31 100.91 101.92 635,563 +0.85(+0.84%)
Jun 09, 2020 100.22 101.24 98.80 101.07 429,226 -1.06(-1.04%)
Jun 08, 2020 103.11 104.29 101.44 102.13 326,774 +0.21(+0.21%)
Jun 05, 2020 103.77 105.78 101.78 101.92 456,800 +0.82(+0.81%)
Jun 04, 2020 99.58 101.17 98.67 101.10 444,977 +0.95(+0.95%)
Jun 03, 2020 99.75 102.35 99.41 100.15 880,334 +1.61(+1.63%)
Jun 02, 2020 99.29 99.29 97.73 98.54 387,933 +0.58(+0.59%)
Jun 01, 2020 97.33 98.41 96.39 97.96 397,393 +0.96(+0.99%)
May 29, 2020 96.94 97.25 94.68 97.00 542,500 -0.68(-0.70%)
May 28, 2020 99.31 99.31 96.80 97.68 414,967 -1.07(-1.08%)
May 27, 2020 95.93 98.87 95.38 98.75 502,842 +4.61(+4.90%)
May 26, 2020 95.00 95.61 93.66 94.14 280,510 +2.68(+2.93%)
May 22, 2020 91.32 91.96 89.60 91.46 149,600 +0.18(+0.20%)
May 21, 2020 91.21 92.52 91.03 91.28 366,739 -0.02(-0.02%)
May 20, 2020 91.87 93.25 91.01 91.30 413,077 -0.12(-0.13%)
May 19, 2020 92.87 94.28 91.31 91.42 330,039 -2.05(-2.19%)
May 18, 2020 91.31 94.03 90.56 93.47 445,426 +5.92(+6.76%)
May 15, 2020 85.16 87.83 83.79 87.55 307,000 +2.02(+2.36%)
May 14, 2020 81.40 85.73 80.20 85.53 395,444 +2.51(+3.02%)
May 13, 2020 84.13 86.00 82.51 83.02 460,381 -3.97(-4.56%)
May 12, 2020 91.58 91.58 86.99 86.99 429,274 -4.34(-4.75%)
May 11, 2020 90.41 91.92 89.41 91.33 564,891 -1.54(-1.66%)
May 08, 2020 90.66 93.07 90.41 92.87 460,800 +4.02(+4.52%)
May 07, 2020 88.42 90.22 88.42 88.85 288,154 +2.23(+2.57%)
May 06, 2020 87.75 88.23 85.72 86.62 358,275 -0.46(-0.53%)
May 05, 2020 88.91 89.90 87.00 87.08 397,312 -0.31(-0.35%)
May 04, 2020 87.04 88.43 86.20 87.39 398,431 -0.36(-0.41%)
May 01, 2020 87.46 90.40 86.70 87.75 385,800 -1.83(-2.04%)
Apr 30, 2020 93.45 94.06 89.28 89.58 862,386 -5.36(-5.65%)
Apr 29, 2020 91.19 96.28 91.19 94.94 406,640 +5.48(+6.13%)
Apr 28, 2020 91.13 92.00 88.21 89.46 442,827 -0.76(-0.84%)
Apr 27, 2020 87.74 91.16 86.40 90.22 369,211 +3.10(+3.56%)
Apr 24, 2020 88.98 88.98 85.70 87.12 522,500 +1.21(+1.41%)
Apr 23, 2020 85.13 90.47 85.01 85.91 535,546 +2.08(+2.48%)
Apr 22, 2020 85.28 86.00 82.65 83.83 523,675 +0.34(+0.41%)
Apr 21, 2020 82.65 84.71 81.86 83.49 367,818 -1.55(-1.82%)
Apr 20, 2020 85.46 87.81 84.68 85.04 395,928 -3.03(-3.44%)
Apr 17, 2020 85.31 88.47 85.31 88.07 450,900 +5.37(+6.49%)
Apr 16, 2020 83.17 83.66 80.06 82.70 1,004,105 -0.22(-0.27%)
Apr 15, 2020 85.08 85.80 82.11 82.92 581,909 -5.80(-6.54%)
Apr 14, 2020 89.43 90.91 87.36 88.72 303,694 +1.52(+1.74%)
Apr 13, 2020 89.28 90.00 86.82 87.20 343,273 -2.64(-2.94%)
Apr 09, 2020 90.00 92.60 89.00 89.84 408,000 +2.13(+2.43%)
Apr 08, 2020 86.29 89.69 84.30 87.71 347,118 +2.53(+2.97%)
Apr 07, 2020 87.23 88.92 85.15 85.18 383,706 +0.86(+1.02%)
Apr 06, 2020 83.74 85.07 83.11 84.32 1,102,592 +4.56(+5.72%)
Apr 03, 2020 82.14 83.92 78.22 79.76 423,400 -3.77(-4.51%)
Apr 02, 2020 83.53 85.33 80.01 83.53 512,110 +0.40(+0.48%)
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.