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 31, 2020 102.93 103.17 101.07 101.14 462,126 -1.35(-1.32%)
Aug 28, 2020 102.14 102.87 101.33 102.49 276,535 +0.70(+0.69%)
Aug 27, 2020 102.13 102.52 101.32 101.79 287,182 +0.27(+0.27%)
Aug 26, 2020 100.87 101.79 100.44 101.52 259,557 +0.40(+0.39%)
Aug 25, 2020 101.90 102.58 100.19 101.12 223,902 -0.91(-0.89%)
Aug 24, 2020 100.81 102.13 100.03 102.03 255,504 +2.22(+2.22%)
Aug 21, 2020 100.66 101.28 99.55 99.81 566,549 -1.74(-1.71%)
Aug 20, 2020 99.80 102.44 99.53 101.55 560,391 +0.60(+0.59%)
Aug 19, 2020 101.95 103.20 100.81 100.95 246,369 -1.45(-1.41%)
Aug 18, 2020 103.17 104.03 102.23 102.39 237,269 -0.45(-0.44%)
Aug 17, 2020 102.73 104.06 102.38 102.85 1,148,215 +0.31(+0.30%)
Aug 14, 2020 101.43 103.68 101.26 102.54 290,014 +0.64(+0.63%)
Aug 13, 2020 102.38 102.79 101.42 101.90 195,763 -1.11(-1.08%)
Aug 12, 2020 103.69 103.78 102.08 103.02 271,121 +0.40(+0.39%)
Aug 11, 2020 103.30 104.92 102.18 102.61 490,124 +0.36(+0.36%)
Aug 10, 2020 100.47 102.51 100.37 102.25 278,361 +2.40(+2.40%)
Aug 07, 2020 97.43 100.00 96.44 99.85 279,717 +1.76(+1.80%)
Aug 06, 2020 98.10 98.70 97.71 98.09 353,098 -0.47(-0.48%)
Aug 05, 2020 99.58 100.46 98.38 98.56 196,672 +0.69(+0.71%)
Aug 04, 2020 99.08 99.28 96.86 97.87 256,157 +0.94(+0.97%)
Aug 03, 2020 95.13 97.64 94.33 96.93 488,141 +2.71(+2.88%)
Jul 31, 2020 95.43 95.43 93.30 94.21 360,024 -1.25(-1.31%)
Jul 30, 2020 95.92 96.57 94.69 95.46 295,155 -2.11(-2.16%)
Jul 29, 2020 96.83 97.76 95.97 97.57 242,560 +1.45(+1.51%)
Jul 28, 2020 98.34 98.34 95.96 96.12 261,951 -3.08(-3.10%)
Jul 27, 2020 98.13 99.31 96.95 99.20 430,500 +0.97(+0.99%)
Jul 24, 2020 96.60 98.24 95.01 98.23 600,318 +1.56(+1.62%)
Jul 23, 2020 97.33 102.65 96.11 96.67 793,062 +4.14(+4.48%)
Jul 22, 2020 90.70 92.69 90.58 92.53 326,530 +1.08(+1.18%)
Jul 21, 2020 90.34 92.51 90.34 91.44 393,493 +1.43(+1.59%)
Jul 20, 2020 90.13 90.66 89.76 90.01 265,294 -0.26(-0.29%)
Jul 17, 2020 90.85 91.23 89.99 90.27 241,754 -0.39(-0.43%)
Jul 16, 2020 90.70 91.14 90.15 90.67 229,998 -0.52(-0.57%)
Jul 15, 2020 91.71 91.89 89.95 91.18 296,224 +1.16(+1.29%)
Jul 14, 2020 86.99 90.03 86.30 90.02 630,225 +2.54(+2.90%)
Jul 13, 2020 90.14 90.14 87.38 87.48 413,224 -1.17(-1.32%)
Jul 10, 2020 86.19 88.74 86.19 88.65 259,484 +2.47(+2.87%)
Jul 09, 2020 89.04 89.21 85.70 86.18 453,005 -2.13(-2.41%)
Jul 08, 2020 90.44 90.58 88.00 88.31 389,074 -1.69(-1.88%)
Jul 07, 2020 89.94 91.31 89.20 90.00 407,523 -1.25(-1.37%)
Jul 06, 2020 92.35 92.39 89.60 91.24 291,039 +0.78(+0.86%)
Jul 02, 2020 91.13 92.07 89.50 90.47 340,729 +1.32(+1.48%)
Jul 01, 2020 91.60 91.60 88.49 89.14 335,770 -1.88(-2.06%)
Jun 30, 2020 88.59 91.30 88.59 91.02 437,623 +1.96(+2.20%)
Jun 29, 2020 87.77 90.00 87.77 89.07 543,176 +2.38(+2.74%)
Jun 26, 2020 88.04 88.04 85.91 86.69 625,245 -2.38(-2.67%)
Jun 25, 2020 87.36 89.13 86.29 89.07 306,243 +1.75(+2.01%)
Jun 24, 2020 90.22 90.39 87.16 87.31 535,622 -4.14(-4.53%)
Jun 23, 2020 93.76 94.06 91.40 91.45 267,135 -0.83(-0.90%)
Jun 22, 2020 91.80 92.51 90.45 92.29 350,952 +0.48(+0.52%)
Jun 19, 2020 92.34 93.07 90.33 91.81 1,161,839 +0.26(+0.28%)
Jun 18, 2020 90.94 92.14 90.65 91.55 394,084 -0.48(-0.52%)
Jun 17, 2020 92.76 93.34 91.69 92.03 303,924 -1.03(-1.10%)
Jun 16, 2020 93.82 95.59 92.29 93.05 440,089 +3.11(+3.45%)
Jun 15, 2020 86.16 90.78 86.16 89.95 526,759 +0.63(+0.71%)
Jun 12, 2020 90.44 92.24 87.49 89.31 512,919 +1.40(+1.59%)
Jun 11, 2020 94.19 94.90 87.69 87.91 417,093 -9.81(-10.04%)
Jun 10, 2020 96.91 99.06 96.75 97.72 662,856 +0.81(+0.84%)
Jun 09, 2020 96.09 97.07 94.73 96.91 447,658 -1.02(-1.04%)
Jun 08, 2020 98.86 100.00 97.27 97.92 340,807 +0.20(+0.21%)
Jun 05, 2020 99.50 101.42 97.59 97.72 476,416 +0.79(+0.81%)
Jun 04, 2020 95.48 97.00 94.61 96.94 464,086 +0.91(+0.95%)
Jun 03, 2020 95.64 98.14 95.32 96.03 918,139 +1.54(+1.63%)
Jun 02, 2020 95.20 95.20 93.71 94.48 404,592 +0.56(+0.59%)
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.