Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.41 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 188.00 190.75 185.83 190.25 469,545 +3.92(+2.10%)
Jul 28, 2022 181.35 188.94 180.39 186.33 623,514 -0.39(-0.21%)
Jul 27, 2022 184.55 187.24 180.86 186.72 387,523 +2.55(+1.38%)
Jul 26, 2022 184.03 184.03 180.94 184.17 307,834 -1.03(-0.56%)
Jul 25, 2022 182.62 185.80 181.93 185.20 271,990 +4.47(+2.47%)
Jul 22, 2022 184.83 185.92 178.83 180.73 338,989 -2.94(-1.60%)
Jul 21, 2022 180.02 183.94 178.26 183.67 391,214 +4.06(+2.26%)
Jul 20, 2022 179.86 180.33 176.81 179.61 303,088 -0.87(-0.48%)
Jul 19, 2022 174.82 181.06 174.25 180.48 346,771 +5.14(+2.93%)
Jul 18, 2022 178.59 181.08 174.65 175.34 293,290 -1.12(-0.63%)
Jul 15, 2022 176.52 177.06 173.66 176.46 242,420 +1.77(+1.01%)
Jul 14, 2022 170.69 175.24 170.11 174.69 383,442 -0.91(-0.52%)
Jul 13, 2022 170.11 175.88 170.11 175.60 395,755 +2.48(+1.43%)
Jul 12, 2022 172.57 177.18 172.57 173.12 408,301 -0.12(-0.07%)
Jul 11, 2022 171.03 175.16 170.76 173.24 374,933 +0.67(+0.39%)
Jul 08, 2022 175.09 175.09 171.97 172.57 325,809 -1.75(-1.00%)
Jul 07, 2022 173.83 176.03 172.24 174.32 418,633 +4.68(+2.76%)
Jul 06, 2022 169.87 171.15 165.20 169.64 617,418 -0.10(-0.06%)
Jul 05, 2022 166.20 170.13 162.50 169.74 481,102 -1.33(-0.78%)
Jul 01, 2022 168.52 172.03 165.88 171.07 437,063 +1.21(+0.71%)
Jun 30, 2022 167.40 171.96 165.69 169.86 408,588 -1.02(-0.60%)
Jun 29, 2022 172.84 172.84 168.25 170.88 395,200 -1.97(-1.14%)
Jun 28, 2022 176.33 176.33 172.16 172.85 347,029 -1.09(-0.63%)
Jun 27, 2022 174.23 175.27 171.38 173.94 379,217 +1.15(+0.67%)
Jun 24, 2022 164.55 173.07 164.39 172.79 631,895 +9.32(+5.70%)
Jun 23, 2022 167.60 167.72 160.29 163.47 503,634 -2.56(-1.54%)
Jun 22, 2022 165.28 167.90 164.50 166.03 490,346 -4.42(-2.59%)
Jun 21, 2022 174.03 174.03 170.31 170.45 453,801 +0.35(+0.21%)
Jun 17, 2022 167.56 171.36 166.78 170.10 1,015,153 +2.76(+1.65%)
Jun 16, 2022 176.62 177.62 166.67 167.34 604,326 -12.43(-6.91%)
Jun 15, 2022 179.00 182.22 175.46 179.77 506,927 +3.92(+2.23%)
Jun 14, 2022 178.86 181.47 175.67 175.85 519,029 -2.87(-1.61%)
Jun 13, 2022 181.12 182.80 177.40 178.72 374,943 -8.09(-4.33%)
Jun 10, 2022 184.11 188.37 183.98 186.81 295,668 -1.34(-0.71%)
Jun 09, 2022 192.87 193.01 188.01 188.15 275,398 -6.29(-3.23%)
Jun 08, 2022 198.17 198.47 192.26 194.44 273,779 -6.17(-3.08%)
Jun 07, 2022 194.87 200.76 194.71 200.61 301,549 +4.17(+2.12%)
Jun 06, 2022 195.64 197.80 193.37 196.44 242,058 +2.94(+1.52%)
Jun 03, 2022 195.25 197.04 192.57 193.50 215,594 -3.52(-1.79%)
Jun 02, 2022 197.66 199.48 194.78 197.02 253,284 +1.63(+0.83%)
Jun 01, 2022 195.98 197.00 190.02 195.39 445,303 +0.99(+0.51%)
May 31, 2022 204.38 204.38 193.89 194.40 1,043,157 -10.57(-5.16%)
May 27, 2022 200.71 205.25 200.12 204.97 457,944 +5.84(+2.93%)
May 26, 2022 188.47 200.51 188.47 199.13 670,043 +12.23(+6.54%)
May 25, 2022 177.47 187.82 176.64 186.90 420,580 +7.95(+4.44%)
May 24, 2022 178.35 179.68 175.31 178.95 236,786 -1.11(-0.62%)
May 23, 2022 181.41 182.64 178.29 180.06 432,816 +1.60(+0.90%)
May 20, 2022 180.10 180.83 174.35 178.46 399,675 -0.32(-0.18%)
May 19, 2022 181.31 182.02 173.73 178.78 644,755 -3.63(-1.99%)
May 18, 2022 191.00 191.49 181.55 182.41 356,505 -9.46(-4.93%)
May 17, 2022 188.71 192.86 187.17 191.87 250,359 +6.36(+3.43%)
May 16, 2022 187.02 189.18 184.99 185.51 361,829 -0.98(-0.53%)
May 13, 2022 187.44 190.35 186.21 186.49 388,496 -0.76(-0.41%)
May 12, 2022 185.81 188.94 183.82 187.25 422,013 -0.26(-0.14%)
May 11, 2022 189.68 193.98 187.39 187.51 539,449 -2.42(-1.27%)
May 10, 2022 194.16 195.19 187.74 189.93 473,926 -3.05(-1.58%)
May 09, 2022 192.40 196.66 191.11 192.98 446,848 -4.20(-2.13%)
May 06, 2022 196.31 198.43 190.61 197.18 501,837 -0.37(-0.19%)
May 05, 2022 210.31 210.82 195.97 197.55 630,361 -13.88(-6.56%)
May 04, 2022 203.60 211.66 203.60 211.43 536,583 +6.81(+3.33%)
May 03, 2022 196.33 205.35 195.73 204.62 543,342 +6.80(+3.44%)
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.