Reliance Steel & Aluminum Company (NY: RS )

155.72 USD +1.05 (+0.68%)
Streaming Delayed Price Updated: 10:35 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 98.66 99.91 98.56 99.66 284,375 +0.77(+0.78%)
Sep 27, 2019 99.30 99.82 98.46 98.89 478,800 +0.10(+0.10%)
Sep 26, 2019 99.78 99.78 97.58 98.79 434,723 -1.41(-1.41%)
Sep 25, 2019 98.05 100.46 98.05 100.20 742,673 +1.85(+1.88%)
Sep 24, 2019 100.94 101.18 97.80 98.35 990,218 -2.92(-2.88%)
Sep 23, 2019 99.86 102.30 99.23 101.27 347,129 +0.80(+0.80%)
Sep 20, 2019 103.44 103.53 100.35 100.47 1,187,500 -3.06(-2.96%)
Sep 19, 2019 102.74 104.69 102.38 103.53 507,097 +0.38(+0.37%)
Sep 18, 2019 102.70 103.30 102.08 103.15 291,318 -0.18(-0.17%)
Sep 17, 2019 101.44 103.59 100.99 103.33 516,366 +0.77(+0.75%)
Sep 16, 2019 102.33 103.72 101.22 102.56 465,482 -0.84(-0.81%)
Sep 13, 2019 104.97 104.97 103.36 103.40 281,800 -0.34(-0.33%)
Sep 12, 2019 103.56 104.35 102.68 103.74 358,948 +0.40(+0.39%)
Sep 11, 2019 103.50 103.50 101.78 103.34 382,398 +0.30(+0.29%)
Sep 10, 2019 100.33 103.10 99.32 103.04 428,381 +2.66(+2.65%)
Sep 09, 2019 100.84 101.13 99.81 100.38 454,039 +0.30(+0.30%)
Sep 06, 2019 101.63 101.94 99.98 100.08 615,900 -0.09(-0.09%)
Sep 05, 2019 100.31 102.18 99.80 100.17 618,555 +1.05(+1.06%)
Sep 04, 2019 97.96 99.14 97.76 99.12 518,836 +2.51(+2.60%)
Sep 03, 2019 96.31 96.71 95.25 96.61 381,372 -0.62(-0.64%)
Aug 30, 2019 98.52 98.52 96.96 97.23 599,000 -0.36(-0.37%)
Aug 29, 2019 96.50 98.14 96.50 97.59 533,509 +2.16(+2.26%)
Aug 28, 2019 94.18 95.83 93.43 95.43 278,569 +0.92(+0.97%)
Aug 27, 2019 96.10 96.10 94.48 94.51 777,798 -1.27(-1.33%)
Aug 26, 2019 96.14 96.45 95.31 95.78 495,030 +0.21(+0.22%)
Aug 23, 2019 97.21 98.14 95.24 95.57 466,900 -2.19(-2.24%)
Aug 22, 2019 98.68 98.88 97.49 97.76 430,229 -0.39(-0.40%)
Aug 21, 2019 99.14 99.14 97.64 98.15 529,283 -0.04(-0.04%)
Aug 20, 2019 98.33 99.29 97.81 98.19 547,785 -0.73(-0.74%)
Aug 19, 2019 98.82 99.49 98.62 98.92 277,076 +1.33(+1.36%)
Aug 16, 2019 96.20 97.84 96.20 97.59 1,213,600 +1.78(+1.86%)
Aug 15, 2019 96.18 96.50 95.04 95.81 441,930 -0.42(-0.44%)
Aug 14, 2019 96.82 97.54 95.84 96.23 591,843 -3.03(-3.05%)
Aug 13, 2019 97.55 100.64 97.06 99.26 481,467 +1.76(+1.81%)
Aug 12, 2019 98.46 98.52 96.91 97.50 473,146 -0.92(-0.93%)
Aug 09, 2019 99.36 99.57 98.13 98.42 585,200 -1.78(-1.78%)
Aug 08, 2019 98.96 100.54 98.68 100.20 625,710 +2.27(+2.32%)
Aug 07, 2019 96.63 98.06 95.70 97.93 447,307 -0.15(-0.15%)
Aug 06, 2019 96.76 98.10 95.75 98.08 496,678 +1.44(+1.49%)
Aug 05, 2019 96.26 96.92 95.56 96.64 539,122 -1.27(-1.30%)
Aug 02, 2019 98.09 98.79 96.91 97.91 399,400 -0.97(-0.98%)
Aug 01, 2019 99.65 100.30 97.85 98.88 531,124 -1.07(-1.07%)
Jul 31, 2019 100.73 101.14 99.15 99.95 898,408 -0.78(-0.77%)
Jul 30, 2019 100.31 101.28 100.26 100.73 557,696 -0.58(-0.57%)
Jul 29, 2019 102.59 102.70 101.23 101.31 595,057 -1.69(-1.64%)
Jul 26, 2019 101.31 105.25 100.67 103.00 802,300 +1.91(+1.89%)
Jul 25, 2019 95.89 101.55 95.53 101.09 1,387,361 +7.99(+8.58%)
Jul 24, 2019 92.78 93.48 91.96 93.10 608,224 -0.39(-0.42%)
Jul 23, 2019 93.87 95.05 93.46 93.49 498,770 +0.17(+0.18%)
Jul 22, 2019 93.44 94.06 92.58 93.32 327,575 +0.02(+0.02%)
Jul 19, 2019 92.82 94.12 92.05 93.30 260,500 +0.93(+1.01%)
Jul 18, 2019 92.29 92.93 91.75 92.37 256,806 +0.45(+0.49%)
Jul 17, 2019 93.25 93.54 91.88 91.92 468,527 -1.35(-1.45%)
Jul 16, 2019 92.37 94.27 92.21 93.27 434,107 +0.90(+0.97%)
Jul 15, 2019 92.53 92.75 91.28 92.37 538,828 +0.53(+0.58%)
Jul 12, 2019 91.22 91.97 90.92 91.84 1,193,400 +1.03(+1.13%)
Jul 11, 2019 91.21 91.42 90.36 90.81 339,354 -0.67(-0.73%)
Jul 10, 2019 93.07 93.36 91.36 91.48 274,403 -0.82(-0.89%)
Jul 09, 2019 91.59 92.42 90.36 92.30 561,077 -0.10(-0.11%)
Jul 08, 2019 93.63 94.19 92.19 92.40 286,055 -1.54(-1.64%)
Jul 05, 2019 93.57 94.06 91.58 93.94 251,900 -0.45(-0.48%)
Jul 03, 2019 94.83 95.09 94.02 94.39 217,900 -0.18(-0.19%)
Jul 02, 2019 95.35 95.35 94.05 94.57 584,590 -0.95(-0.99%)
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.