Reliance Steel & Aluminum Company (NY: RS )

177.24 USD +2.25 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 80.51 80.52 78.33 79.65 681,472 -0.85(-1.06%)
Jan 30, 2017 80.85 80.85 78.68 80.50 461,829 -1.18(-1.44%)
Jan 27, 2017 81.85 82.18 81.13 81.68 257,008 -0.07(-0.09%)
Jan 26, 2017 80.30 81.93 80.09 81.75 654,210 +0.78(+0.96%)
Jan 25, 2017 80.96 81.06 79.29 80.97 450,847 -0.22(-0.27%)
Jan 24, 2017 80.99 81.57 80.14 81.19 541,021 +1.38(+1.73%)
Jan 23, 2017 80.36 80.92 78.93 79.81 350,309 -0.28(-0.35%)
Jan 20, 2017 80.09 80.70 79.45 80.09 306,914 +0.15(+0.19%)
Jan 19, 2017 81.04 81.61 79.26 79.94 319,867 -1.94(-2.37%)
Jan 18, 2017 80.50 82.11 80.03 81.88 418,273 +1.64(+2.04%)
Jan 17, 2017 81.35 81.40 79.97 80.24 355,913 -1.11(-1.36%)
Jan 13, 2017 81.35 81.35 81.35 0 -0.02(-0.02%)
Jan 12, 2017 82.19 82.19 80.21 81.37 385,452 -1.28(-1.55%)
Jan 11, 2017 83.13 83.93 82.20 82.65 378,941 -0.44(-0.53%)
Jan 10, 2017 81.71 83.37 80.85 83.09 623,905 +3.24(+4.06%)
Jan 09, 2017 81.63 81.78 79.85 79.85 515,725 -0.48(-0.60%)
Jan 06, 2017 81.88 82.18 80.29 80.33 395,940 -1.94(-2.36%)
Jan 05, 2017 82.49 83.97 81.92 82.27 350,655 -0.31(-0.38%)
Jan 04, 2017 80.46 82.66 80.22 82.58 358,336 +2.17(+2.70%)
Jan 03, 2017 80.59 81.80 79.64 80.41 269,688 +0.87(+1.09%)
Dec 30, 2016 79.54 79.54 79.54 0 -1.21(-1.50%)
Dec 29, 2016 80.98 81.30 80.30 80.75 174,378 -0.28(-0.35%)
Dec 28, 2016 82.67 83.62 80.64 81.03 226,075 -1.21(-1.47%)
Dec 27, 2016 82.09 82.85 81.62 82.24 170,524 +0.73(+0.90%)
Dec 23, 2016 81.51 81.51 81.51 0 -0.63(-0.77%)
Dec 22, 2016 83.24 83.82 81.92 82.14 485,168 -0.87(-1.05%)
Dec 21, 2016 82.43 83.40 81.65 83.01 363,621 +0.57(+0.69%)
Dec 20, 2016 81.14 82.72 81.14 82.44 347,973 +1.23(+1.51%)
Dec 19, 2016 81.29 82.06 80.48 81.21 433,922 -0.57(-0.70%)
Dec 16, 2016 82.29 83.52 81.52 81.78 859,208 -0.79(-0.96%)
Dec 15, 2016 81.22 82.81 80.88 82.57 493,388 +0.02(+0.02%)
Dec 14, 2016 82.94 84.56 82.55 82.55 476,186 -0.67(-0.81%)
Dec 13, 2016 84.07 84.54 82.32 83.22 568,562 -0.23(-0.28%)
Dec 12, 2016 84.66 85.28 83.38 83.45 409,994 -1.19(-1.41%)
Dec 09, 2016 86.52 86.52 84.44 84.64 517,470 -1.65(-1.91%)
Dec 08, 2016 86.46 87.57 85.77 86.29 506,071 -0.05(-0.06%)
Dec 07, 2016 85.49 87.02 84.96 86.34 851,050 +1.49(+1.76%)
Dec 06, 2016 85.00 86.16 83.62 84.85 1,048,770 -0.86(-1.00%)
Dec 05, 2016 84.00 85.89 83.99 85.71 564,548 +2.69(+3.24%)
Dec 02, 2016 81.28 83.13 81.02 83.02 689,512 +1.49(+1.83%)
Dec 01, 2016 81.58 81.96 80.69 81.53 522,329 +0.43(+0.53%)
Nov 30, 2016 82.53 82.77 80.59 81.10 571,885 -0.56(-0.69%)
Nov 29, 2016 79.67 82.44 79.52 81.66 637,484 -0.40(-0.49%)
Nov 28, 2016 83.12 83.40 81.68 82.06 558,184 -1.25(-1.50%)
Nov 25, 2016 83.36 83.56 82.73 83.31 250,172 +0.10(+0.12%)
Nov 23, 2016 83.21 83.21 83.21 0 +0.81(+0.98%)
Nov 22, 2016 78.54 82.88 78.28 82.40 1,273,031 +4.51(+5.79%)
Nov 21, 2016 77.38 77.98 76.42 77.89 614,657 +1.20(+1.56%)
Nov 18, 2016 77.07 77.07 76.28 76.69 574,351 -0.63(-0.81%)
Nov 17, 2016 78.74 78.87 77.14 77.32 543,242 -1.20(-1.53%)
Nov 16, 2016 78.41 78.93 77.41 78.52 551,287 -0.86(-1.08%)
Nov 15, 2016 77.40 79.50 76.72 79.38 586,394 +0.68(+0.86%)
Nov 14, 2016 78.74 79.50 78.09 78.70 545,833 +1.08(+1.39%)
Nov 11, 2016 78.32 78.90 76.48 77.62 453,384 -0.41(-0.53%)
Nov 10, 2016 77.93 78.69 76.66 78.03 1,157,348 +1.53(+2.00%)
Nov 09, 2016 72.33 77.31 71.72 76.50 1,859,603 +7.10(+10.23%)
Nov 08, 2016 68.61 69.84 68.61 69.40 423,829 +0.43(+0.62%)
Nov 07, 2016 69.35 69.63 68.38 68.97 497,599 +0.79(+1.16%)
Nov 04, 2016 67.29 68.97 67.03 68.18 618,770 +0.85(+1.26%)
Nov 03, 2016 67.09 68.13 67.02 67.33 713,995 +0.46(+0.69%)
Nov 02, 2016 67.35 68.55 66.86 66.87 614,292 -0.78(-1.15%)
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.