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 (%)
Jul 29, 2016 68.52 69.13 67.43 68.46 993,144 -0.14(-0.20%)
Jul 28, 2016 67.56 68.73 66.71 68.60 1,089,504 +1.30(+1.93%)
Jul 27, 2016 67.90 68.45 66.78 67.30 570,728 -0.10(-0.16%)
Jul 26, 2016 65.81 67.42 65.74 67.41 646,321 +1.35(+2.05%)
Jul 25, 2016 66.55 66.97 65.47 66.05 746,699 -0.57(-0.85%)
Jul 22, 2016 66.88 66.94 65.69 66.62 1,200,309 -0.03(-0.04%)
Jul 21, 2016 68.85 69.81 66.37 66.65 1,694,503 -5.17(-7.19%)
Jul 20, 2016 70.98 72.11 70.11 71.81 1,727,450 +0.24(+0.34%)
Jul 19, 2016 72.29 72.33 71.21 71.57 998,691 -1.51(-2.07%)
Jul 18, 2016 72.74 73.10 72.14 73.08 478,230 +0.03(+0.04%)
Jul 15, 2016 73.01 73.27 72.61 73.05 402,148 -0.24(-0.32%)
Jul 14, 2016 72.86 73.53 72.20 73.29 589,296 +0.86(+1.18%)
Jul 13, 2016 72.53 72.66 71.46 72.43 422,971 +0.44(+0.61%)
Jul 12, 2016 71.66 72.81 71.47 72.00 631,367 +1.09(+1.54%)
Jul 11, 2016 69.93 71.04 69.81 70.91 563,179 +0.93(+1.32%)
Jul 08, 2016 69.01 68.24 68.24 69.98 584,099 +1.75(+2.56%)
Jul 07, 2016 68.72 69.50 67.65 68.24 962,485 -0.52(-0.76%)
Jul 06, 2016 67.41 69.11 67.35 68.76 746,280 +1.53(+2.27%)
Jul 05, 2016 68.15 68.37 66.74 67.23 602,360 -1.13(-1.66%)
Jul 01, 2016 67.11 68.37 68.37 68.37 684,121 +1.25(+1.86%)
Jun 30, 2016 64.59 67.14 64.53 67.12 836,354 +2.96(+4.61%)
Jun 29, 2016 64.21 64.57 63.97 64.16 606,610 +0.82(+1.30%)
Jun 28, 2016 63.67 64.07 62.84 63.34 1,168,239 +0.15(+0.23%)
Jun 27, 2016 64.03 64.22 63.12 63.19 681,174 -1.54(-2.37%)
Jun 24, 2016 65.47 66.97 64.41 64.73 1,081,383 -3.63(-5.31%)
Jun 23, 2016 67.65 68.41 66.87 68.36 678,504 +1.54(+2.31%)
Jun 22, 2016 67.14 67.34 66.35 66.81 596,959 -0.01(-0.01%)
Jun 21, 2016 67.82 67.82 66.25 66.82 864,020 -0.86(-1.26%)
Jun 20, 2016 66.93 67.94 66.93 67.68 794,789 +1.68(+2.55%)
Jun 17, 2016 66.35 66.93 65.80 65.99 673,563 -0.18(-0.28%)
Jun 16, 2016 65.68 66.24 65.03 66.18 373,155 +0.10(+0.15%)
Jun 15, 2016 65.87 66.62 65.84 66.08 541,634 +0.45(+0.69%)
Jun 14, 2016 65.80 66.44 65.15 65.63 498,738 -0.25(-0.38%)
Jun 13, 2016 66.73 66.94 65.86 65.88 463,370 -1.06(-1.59%)
Jun 10, 2016 66.20 67.14 65.91 66.94 807,545 +0.42(+0.63%)
Jun 09, 2016 66.91 67.07 66.18 66.52 563,953 -1.10(-1.63%)
Jun 08, 2016 67.13 68.34 67.05 67.62 1,010,012 +0.99(+1.48%)
Jun 07, 2016 66.32 67.03 65.78 66.64 719,491 +0.50(+0.75%)
Jun 06, 2016 65.78 66.69 65.75 66.14 669,857 +0.40(+0.61%)
Jun 03, 2016 65.46 65.84 64.94 65.74 925,822 +0.49(+0.75%)
Jun 02, 2016 64.71 65.27 64.42 65.25 738,359 +0.13(+0.20%)
Jun 01, 2016 64.65 65.28 64.00 65.12 661,649 +0.23(+0.35%)
May 31, 2016 64.80 65.49 64.49 64.89 890,328 +0.47(+0.73%)
May 27, 2016 64.73 64.42 64.42 64.42 553,965 -0.65(-1.01%)
May 26, 2016 65.11 65.86 64.36 65.08 914,344 +0.62(+0.96%)
May 25, 2016 63.93 64.69 63.89 64.46 728,078 +0.73(+1.15%)
May 24, 2016 63.31 64.17 63.03 63.72 739,577 +0.69(+1.10%)
May 23, 2016 62.43 63.36 62.13 63.03 573,506 +0.46(+0.74%)
May 20, 2016 62.72 63.21 62.28 62.57 666,997 +0.16(+0.26%)
May 19, 2016 61.21 62.69 60.78 62.40 737,364 +0.88(+1.42%)
May 18, 2016 62.42 62.94 61.04 61.53 872,993 -1.29(-2.06%)
May 17, 2016 63.85 64.11 62.37 62.82 833,123 -1.34(-2.08%)
May 16, 2016 63.67 64.75 63.49 64.16 885,593 +0.85(+1.34%)
May 13, 2016 62.43 63.41 62.14 63.31 1,229,357 +0.66(+1.05%)
May 12, 2016 63.22 63.45 62.07 62.65 490,323 -0.23(-0.37%)
May 11, 2016 63.20 63.59 62.32 62.88 567,555 +0.08(+0.12%)
May 10, 2016 61.81 62.85 61.63 62.80 612,350 +1.27(+2.06%)
May 09, 2016 62.56 62.72 60.95 61.54 1,005,304 -2.12(-3.33%)
May 06, 2016 63.02 63.84 62.50 63.65 1,019,063 +0.21(+0.33%)
May 05, 2016 63.61 64.53 62.95 63.45 1,122,499 +0.03(+0.05%)
May 04, 2016 62.59 63.59 62.46 63.41 899,660 +0.21(+0.33%)
May 03, 2016 63.82 63.84 62.75 63.20 1,176,069 -1.53(-2.36%)
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.