Reliance Steel & Aluminum Company (NY: RS )

147.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 68.84 69.71 68.05 68.25 669,407 -1.45(-2.08%)
Jul 30, 2014 70.65 70.81 68.92 69.70 788,019 -0.22(-0.31%)
Jul 29, 2014 71.15 71.36 69.91 69.92 646,705 -1.04(-1.47%)
Jul 28, 2014 70.81 71.39 70.23 70.96 460,604 +0.03(+0.04%)
Jul 25, 2014 71.20 71.24 70.37 70.93 568,073 -0.17(-0.24%)
Jul 24, 2014 73.01 73.25 70.89 71.10 1,038,820 -3.79(-5.06%)
Jul 23, 2014 75.09 75.11 74.48 74.89 451,251 -0.07(-0.09%)
Jul 22, 2014 75.20 75.38 74.58 74.96 845,080 +0.26(+0.35%)
Jul 21, 2014 74.98 75.32 74.41 74.70 637,008 -0.40(-0.53%)
Jul 18, 2014 73.99 75.18 73.88 75.10 476,454 +1.16(+1.57%)
Jul 17, 2014 73.80 74.62 73.50 73.94 503,134 -0.31(-0.42%)
Jul 16, 2014 74.07 74.37 73.33 74.25 584,305 +0.79(+1.08%)
Jul 15, 2014 73.83 74.18 72.92 73.46 328,502 -0.23(-0.31%)
Jul 14, 2014 74.00 74.00 72.76 73.69 398,761 +0.14(+0.19%)
Jul 11, 2014 73.18 73.72 72.58 73.55 339,911 +0.33(+0.45%)
Jul 10, 2014 73.25 74.01 73.06 73.22 286,774 -1.26(-1.69%)
Jul 09, 2014 74.45 74.72 74.03 74.48 470,799 +0.19(+0.26%)
Jul 08, 2014 74.11 74.55 73.92 74.29 447,295 +0.15(+0.20%)
Jul 07, 2014 74.13 74.56 73.88 74.14 271,804 -0.47(-0.63%)
Jul 03, 2014 74.39 74.61 74.61 74.61 500,200 +0.32(+0.43%)
Jul 02, 2014 74.08 74.67 74.08 74.29 355,403 +0.03(+0.04%)
Jul 01, 2014 74.00 74.99 73.71 74.26 582,166 +0.55(+0.75%)
Jun 30, 2014 73.36 73.90 72.79 73.71 476,026 +0.28(+0.38%)
Jun 27, 2014 73.39 73.78 73.09 73.43 390,996 -0.25(-0.34%)
Jun 26, 2014 73.71 74.00 73.28 73.68 457,609 -0.15(-0.20%)
Jun 25, 2014 72.88 73.86 72.88 73.83 244,108 +0.91(+1.25%)
Jun 24, 2014 73.38 74.69 72.84 72.92 239,517 -0.81(-1.10%)
Jun 23, 2014 73.89 73.99 73.15 73.73 302,587 +0.27(+0.37%)
Jun 20, 2014 73.39 73.76 73.32 73.46 446,466 -0.30(-0.41%)
Jun 19, 2014 73.65 73.99 73.54 73.76 361,367 +0.14(+0.19%)
Jun 18, 2014 73.27 73.67 72.74 73.62 295,870 +0.52(+0.71%)
Jun 17, 2014 71.95 73.71 71.44 73.10 412,253 +1.15(+1.60%)
Jun 16, 2014 72.45 72.69 71.83 71.95 302,792 -0.48(-0.66%)
Jun 13, 2014 72.08 72.52 71.76 72.43 317,326 +0.38(+0.53%)
Jun 12, 2014 72.90 72.90 71.83 72.05 172,024 -1.16(-1.58%)
Jun 11, 2014 72.36 73.25 72.31 73.21 225,780 +0.42(+0.58%)
Jun 10, 2014 73.10 73.15 72.70 72.79 338,481 +0.02(+0.03%)
Jun 06, 2014 72.76 73.11 72.19 72.77 246,011 +0.28(+0.39%)
Jun 05, 2014 71.89 72.69 71.37 72.49 216,034 +0.71(+0.99%)
Jun 04, 2014 71.24 71.96 70.99 71.78 340,830 +0.26(+0.36%)
Jun 03, 2014 71.61 71.69 71.21 71.52 272,068 -0.46(-0.64%)
Jun 02, 2014 72.02 72.14 71.52 71.98 376,683 +0.03(+0.04%)
May 30, 2014 72.61 72.70 71.85 71.95 513,299 -1.09(-1.49%)
May 29, 2014 72.68 73.07 72.14 73.04 299,668 +0.70(+0.97%)
May 28, 2014 72.51 73.14 72.30 72.34 609,977 -0.68(-0.93%)
May 27, 2014 72.51 73.20 72.41 73.02 523,518 +0.69(+0.95%)
May 23, 2014 71.82 72.33 72.33 72.33 280,900 +0.53(+0.74%)
May 22, 2014 71.20 71.95 70.90 71.80 380,284 +0.81(+1.14%)
May 21, 2014 71.07 71.32 70.31 70.99 389,056 +0.35(+0.50%)
May 20, 2014 72.01 72.09 70.44 70.64 382,893 -1.74(-2.40%)
May 19, 2014 71.87 72.51 71.36 72.38 339,342 +0.39(+0.54%)
May 16, 2014 71.97 72.10 71.00 71.99 378,928 -0.30(-0.41%)
May 15, 2014 72.83 72.97 71.26 72.29 414,687 -0.79(-1.08%)
May 14, 2014 73.09 73.37 72.89 73.08 425,733 -0.01(-0.01%)
May 13, 2014 73.50 74.04 72.83 73.09 507,519 -0.34(-0.46%)
May 12, 2014 71.97 73.46 71.68 73.43 495,140 +1.96(+2.74%)
May 09, 2014 70.96 71.49 70.64 71.47 582,540 +0.35(+0.49%)
May 08, 2014 71.83 72.56 70.92 71.12 611,130 -0.68(-0.95%)
May 07, 2014 71.25 71.83 71.11 71.80 265,560 +0.59(+0.83%)
May 06, 2014 70.99 71.48 70.77 71.21 420,426 +0.11(+0.15%)
May 05, 2014 71.68 71.79 70.85 71.10 813,245 -1.05(-1.46%)
May 02, 2014 71.27 72.49 71.25 72.15 629,169 +0.95(+1.33%)
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.