Reliance Steel & Aluminum Company (NY: RS )

157.15 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 69.91 71.75 69.91 70.20 581,866 +0.34(+0.49%)
Jul 30, 2013 69.72 70.11 68.73 69.86 415,631 +0.51(+0.74%)
Jul 29, 2013 69.65 69.71 68.85 69.35 328,990 -0.45(-0.64%)
Jul 26, 2013 69.69 70.13 68.72 69.80 444,273 -0.28(-0.40%)
Jul 25, 2013 68.44 70.32 68.11 70.08 823,931 +1.29(+1.88%)
Jul 24, 2013 69.59 69.59 68.32 68.79 607,308 -0.79(-1.14%)
Jul 23, 2013 69.56 70.01 68.75 69.58 575,044 +0.18(+0.26%)
Jul 22, 2013 69.03 69.77 68.98 69.40 522,830 +0.45(+0.65%)
Jul 19, 2013 69.00 69.23 68.40 68.95 559,965 -0.11(-0.16%)
Jul 18, 2013 68.82 69.52 68.82 69.06 343,413 +0.43(+0.63%)
Jul 17, 2013 68.02 68.88 67.81 68.63 474,090 +0.78(+1.15%)
Jul 16, 2013 68.67 68.86 67.13 67.85 461,227 -0.46(-0.67%)
Jul 15, 2013 67.00 68.44 66.62 68.31 655,273 +1.42(+2.12%)
Jul 12, 2013 67.40 67.75 66.28 66.89 425,349 -0.41(-0.61%)
Jul 11, 2013 67.34 67.81 66.86 67.30 741,017 +1.07(+1.62%)
Jul 10, 2013 67.15 67.18 65.81 66.23 738,691 -0.91(-1.36%)
Jul 09, 2013 66.84 67.40 66.33 67.14 517,942 +1.02(+1.54%)
Jul 08, 2013 66.94 66.94 65.98 66.12 358,141 -0.01(-0.02%)
Jul 05, 2013 66.71 66.76 65.40 66.13 196,767 +0.13(+0.20%)
Jul 03, 2013 65.66 66.27 65.53 66.00 307,653 -0.43(-0.65%)
Jul 02, 2013 66.16 66.98 65.33 66.43 312,613 +0.12(+0.18%)
Jul 01, 2013 65.94 67.14 65.94 66.31 398,557 +0.75(+1.14%)
Jun 28, 2013 65.40 65.78 64.67 65.56 977,218 -0.10(-0.15%)
Jun 27, 2013 65.01 66.27 64.94 65.66 491,591 +1.29(+2.00%)
Jun 26, 2013 64.28 64.73 63.69 64.37 337,343 +0.63(+0.99%)
Jun 25, 2013 63.08 64.08 62.20 63.74 460,095 +1.49(+2.39%)
Jun 24, 2013 63.61 63.76 61.93 62.25 538,410 -2.34(-3.62%)
Jun 21, 2013 65.37 65.46 64.43 64.59 727,699 -0.40(-0.62%)
Jun 20, 2013 65.03 65.99 64.17 64.99 554,675 -1.19(-1.80%)
Jun 19, 2013 66.60 66.87 65.81 66.18 361,446 -0.19(-0.29%)
Jun 18, 2013 65.34 66.62 65.34 66.37 403,586 +0.87(+1.33%)
Jun 17, 2013 65.58 65.93 64.92 65.50 390,915 +0.51(+0.78%)
Jun 14, 2013 64.91 66.04 64.59 64.99 208,953 -0.39(-0.60%)
Jun 13, 2013 63.97 65.66 63.93 65.38 370,084 +1.44(+2.25%)
Jun 12, 2013 64.85 65.37 63.56 63.94 275,366 -0.69(-1.07%)
Jun 11, 2013 64.28 64.96 63.92 64.63 417,653 -0.86(-1.31%)
Jun 10, 2013 65.14 65.81 64.60 65.49 329,227 +0.32(+0.49%)
Jun 07, 2013 64.83 65.83 63.87 65.17 533,848 +0.39(+0.60%)
Jun 06, 2013 63.68 64.79 63.49 64.78 367,676 +1.00(+1.57%)
Jun 05, 2013 64.96 65.00 63.51 63.78 364,866 -1.56(-2.39%)
Jun 04, 2013 65.77 66.23 64.45 65.34 295,164 -0.61(-0.92%)
Jun 03, 2013 66.07 66.24 64.55 65.95 533,898 +0.18(+0.27%)
May 31, 2013 67.18 67.46 65.75 65.77 493,047 -1.31(-1.95%)
May 30, 2013 66.78 67.40 66.49 67.08 586,812 +0.44(+0.66%)
May 29, 2013 66.82 67.03 65.88 66.64 320,209 -0.84(-1.24%)
May 28, 2013 67.82 68.75 67.32 67.48 377,696 +0.68(+1.02%)
May 24, 2013 66.53 67.10 66.35 66.80 176,456 -0.36(-0.54%)
May 23, 2013 66.51 67.30 66.00 67.16 413,285 -0.61(-0.90%)
May 22, 2013 69.19 69.81 67.22 67.77 509,623 -1.32(-1.91%)
May 21, 2013 69.13 70.15 68.36 69.09 444,804 +0.26(+0.38%)
May 20, 2013 68.31 69.32 68.12 68.83 396,867 +0.41(+0.60%)
May 17, 2013 67.61 68.61 67.61 68.42 394,531 +1.13(+1.68%)
May 16, 2013 67.45 68.87 67.10 67.29 426,274 -0.34(-0.50%)
May 15, 2013 67.59 67.93 66.92 67.63 516,617 -0.28(-0.41%)
May 13, 2013 68.33 68.58 67.86 67.91 289,153 -0.77(-1.12%)
May 10, 2013 67.74 68.88 66.99 68.68 463,094 +1.02(+1.51%)
May 09, 2013 67.89 68.54 67.18 67.66 240,725 -0.61(-0.89%)
May 08, 2013 66.60 68.67 66.31 68.27 551,344 +1.47(+2.20%)
May 07, 2013 66.02 66.83 65.91 66.80 330,501 +0.79(+1.20%)
May 06, 2013 66.45 66.57 65.30 66.01 365,876 -0.39(-0.59%)
May 03, 2013 65.18 66.92 64.25 66.40 681,801 +2.15(+3.35%)
May 02, 2013 63.41 64.44 62.52 64.25 461,844 +0.94(+1.48%)
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.