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 (%)
Aug 30, 2013 55.66 55.70 54.52 54.63 489,179 -0.99(-1.78%)
Aug 29, 2013 55.96 56.39 55.53 55.62 306,848 -0.51(-0.90%)
Aug 28, 2013 55.68 56.27 55.30 56.13 535,980 +0.51(+0.91%)
Aug 27, 2013 56.53 56.60 55.56 55.62 583,873 -1.64(-2.86%)
Aug 26, 2013 57.00 57.75 56.96 57.26 300,702 +0.26(+0.46%)
Aug 23, 2013 56.97 57.29 56.59 57.00 235,534 +0.03(+0.06%)
Aug 22, 2013 56.17 57.50 55.98 56.96 203,043 +1.06(+1.90%)
Aug 21, 2013 56.72 57.01 55.90 55.90 522,645 -0.94(-1.66%)
Aug 20, 2013 56.27 57.18 55.95 56.84 238,733 +0.57(+1.02%)
Aug 19, 2013 57.33 57.33 56.14 56.27 280,243 -0.99(-1.73%)
Aug 16, 2013 56.85 57.44 56.37 57.26 414,437 +0.42(+0.73%)
Aug 15, 2013 56.98 57.45 56.50 56.84 242,346 -1.05(-1.81%)
Aug 14, 2013 57.85 58.77 57.54 57.89 360,143 -0.01(-0.01%)
Aug 13, 2013 58.33 58.33 57.11 57.90 516,548 -0.29(-0.49%)
Aug 12, 2013 56.99 58.38 56.76 58.18 607,251 +0.99(+1.72%)
Aug 09, 2013 56.47 57.57 56.47 57.20 775,413 +0.82(+1.45%)
Aug 08, 2013 56.28 56.80 56.14 56.38 799,867 +0.67(+1.20%)
Aug 07, 2013 56.62 56.62 55.48 55.71 586,625 -1.18(-2.08%)
Aug 06, 2013 57.57 57.57 56.57 56.89 459,838 -0.82(-1.41%)
Aug 05, 2013 57.73 57.86 57.30 57.71 280,719 -0.20(-0.35%)
Aug 02, 2013 57.53 58.08 56.97 57.91 441,861 +0.24(+0.41%)
Aug 01, 2013 57.86 58.50 57.65 57.68 964,642 +0.44(+0.77%)
Jul 31, 2013 57.00 58.50 57.00 57.24 713,657 +0.28(+0.49%)
Jul 30, 2013 56.84 57.16 56.04 56.96 509,770 +0.42(+0.74%)
Jul 29, 2013 56.79 56.84 56.14 56.54 403,505 -0.37(-0.64%)
Jul 26, 2013 56.82 57.18 56.03 56.91 544,899 -0.23(-0.40%)
Jul 25, 2013 55.80 57.33 55.53 57.14 1,010,549 +1.05(+1.88%)
Jul 24, 2013 56.74 56.74 55.70 56.09 744,861 -0.64(-1.14%)
Jul 23, 2013 56.71 57.08 56.05 56.73 705,290 +0.15(+0.26%)
Jul 22, 2013 56.28 56.89 56.24 56.58 641,249 +0.37(+0.65%)
Jul 19, 2013 56.26 56.45 55.77 56.22 686,795 -0.09(-0.16%)
Jul 18, 2013 56.11 56.68 56.11 56.31 421,195 +0.35(+0.63%)
Jul 17, 2013 55.46 56.16 55.29 55.96 581,470 +0.64(+1.15%)
Jul 16, 2013 55.99 56.15 54.73 55.32 565,693 -0.38(-0.67%)
Jul 15, 2013 54.63 55.80 54.32 55.70 803,690 +1.16(+2.12%)
Jul 12, 2013 54.95 55.23 54.04 54.54 521,689 -0.33(-0.61%)
Jul 11, 2013 54.90 55.29 54.51 54.87 908,855 +0.87(+1.62%)
Jul 10, 2013 54.75 54.77 53.66 54.00 906,002 -0.74(-1.36%)
Jul 09, 2013 54.50 54.95 54.08 54.74 635,254 +0.83(+1.54%)
Jul 08, 2013 54.58 54.58 53.80 53.91 439,259 -0.01(-0.02%)
Jul 05, 2013 54.39 54.43 53.32 53.92 241,334 +0.11(+0.20%)
Jul 03, 2013 53.53 54.03 53.43 53.81 377,335 -0.35(-0.65%)
Jul 02, 2013 53.94 54.61 53.27 54.16 383,419 +0.10(+0.18%)
Jul 01, 2013 53.76 54.74 53.76 54.06 488,829 +0.61(+1.14%)
Jun 28, 2013 53.32 53.63 52.73 53.45 1,198,555 -0.08(-0.15%)
Jun 27, 2013 53.00 54.03 52.95 53.53 602,935 +1.05(+2.00%)
Jun 26, 2013 52.41 52.78 51.93 52.48 413,750 +0.51(+0.99%)
Jun 25, 2013 51.43 52.25 50.71 51.97 564,305 +1.21(+2.39%)
Jun 24, 2013 51.86 51.99 50.49 50.75 660,358 -1.91(-3.62%)
Jun 21, 2013 53.30 53.37 52.53 52.66 892,521 -0.33(-0.62%)
Jun 20, 2013 53.02 53.80 52.32 52.99 680,307 -0.97(-1.80%)
Jun 19, 2013 54.30 54.52 53.66 53.96 443,312 -0.15(-0.29%)
Jun 18, 2013 53.27 54.32 53.27 54.11 494,997 +0.71(+1.33%)
Jun 17, 2013 53.47 53.75 52.93 53.40 479,456 +0.42(+0.78%)
Jun 14, 2013 52.92 53.84 52.66 52.99 256,280 -0.32(-0.60%)
Jun 13, 2013 52.16 53.53 52.12 53.31 453,907 +1.17(+2.25%)
Jun 12, 2013 52.87 53.30 51.82 52.13 337,735 -0.56(-1.07%)
Jun 11, 2013 52.41 52.96 52.12 52.69 512,250 -0.70(-1.31%)
Jun 10, 2013 53.11 53.66 52.67 53.40 403,796 +0.26(+0.49%)
Jun 07, 2013 52.86 53.67 52.08 53.13 654,763 +0.32(+0.60%)
Jun 06, 2013 51.92 52.83 51.77 52.82 450,953 +0.82(+1.57%)
Jun 05, 2013 52.96 53.00 51.78 52.00 447,507 -1.27(-2.39%)
Jun 04, 2013 53.62 54.00 52.55 53.27 362,017 -0.50(-0.92%)
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.