Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.12 -0.12 (-0.06%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 83.67 84.41 83.51 84.00 520,694 +0.90(+1.09%)
Mar 28, 2019 83.19 83.46 82.05 83.10 552,236 +0.34(+0.42%)
Mar 27, 2019 82.44 82.89 81.90 82.76 627,263 +0.48(+0.59%)
Mar 26, 2019 82.73 82.99 81.86 82.27 521,699 +0.33(+0.40%)
Mar 25, 2019 81.31 82.22 80.90 81.95 457,551 +0.89(+1.10%)
Mar 22, 2019 83.28 83.37 81.00 81.05 582,477 -3.00(-3.57%)
Mar 21, 2019 82.13 84.32 81.46 84.05 297,073 +1.51(+1.83%)
Mar 20, 2019 82.77 83.22 81.34 82.54 396,340 -0.22(-0.27%)
Mar 19, 2019 82.90 83.48 82.42 82.77 466,411 +0.42(+0.51%)
Mar 18, 2019 81.88 83.03 81.73 82.35 485,620 +0.91(+1.12%)
Mar 15, 2019 81.12 82.29 80.79 81.43 1,221,043 +0.32(+0.39%)
Mar 14, 2019 81.62 81.81 80.90 81.12 426,432 -0.82(-1.00%)
Mar 13, 2019 82.23 82.31 81.72 81.94 487,912 +0.24(+0.29%)
Mar 12, 2019 81.57 82.29 81.38 81.70 352,702 +0.43(+0.53%)
Mar 11, 2019 80.18 81.32 79.69 81.26 581,523 +1.49(+1.87%)
Mar 08, 2019 80.20 80.20 79.30 79.77 515,406 -1.17(-1.44%)
Mar 07, 2019 81.37 81.37 80.17 80.94 479,611 -0.59(-0.73%)
Mar 06, 2019 82.77 82.77 81.29 81.53 527,791 -1.27(-1.53%)
Mar 05, 2019 82.88 83.36 82.54 82.80 343,927 -0.08(-0.10%)
Mar 04, 2019 82.72 83.19 82.08 82.88 455,928 +0.32(+0.39%)
Mar 01, 2019 82.99 83.33 81.72 82.56 464,589 +0.01(+0.01%)
Feb 28, 2019 83.40 83.40 82.26 82.55 526,097 -0.92(-1.10%)
Feb 27, 2019 83.38 83.70 82.89 83.46 508,364 +0.12(+0.14%)
Feb 26, 2019 83.75 84.51 83.19 83.34 586,859 -0.51(-0.61%)
Feb 25, 2019 83.19 84.69 82.70 83.85 857,133 +1.33(+1.61%)
Feb 22, 2019 83.65 85.02 82.33 82.52 769,379 -0.34(-0.41%)
Feb 21, 2019 81.52 83.04 81.44 82.86 931,312 +2.85(+3.56%)
Feb 20, 2019 78.62 80.20 78.55 80.01 598,095 +1.90(+2.43%)
Feb 19, 2019 77.52 78.32 77.52 78.12 526,946 +0.19(+0.25%)
Feb 15, 2019 78.20 78.64 77.53 77.92 309,762 +0.49(+0.63%)
Feb 14, 2019 77.26 77.92 76.93 77.43 338,815 -0.43(-0.55%)
Feb 13, 2019 78.36 78.60 77.37 77.86 356,940 +0.11(+0.14%)
Feb 12, 2019 76.57 77.91 76.53 77.75 294,675 +1.73(+2.28%)
Feb 11, 2019 75.93 76.22 75.40 76.02 284,794 +0.12(+0.16%)
Feb 08, 2019 75.62 76.28 74.87 75.90 279,381 +0.06(+0.07%)
Feb 07, 2019 76.54 76.94 75.24 75.84 336,935 -0.96(-1.25%)
Feb 06, 2019 76.56 77.20 76.37 76.80 483,336 -0.18(-0.23%)
Feb 05, 2019 76.79 77.04 76.29 76.98 340,943 +0.05(+0.06%)
Feb 04, 2019 76.20 77.22 75.83 76.93 488,034 +0.63(+0.82%)
Feb 01, 2019 76.19 76.84 75.85 76.30 594,874 +0.57(+0.76%)
Jan 31, 2019 74.39 76.55 73.44 75.73 644,964 +0.69(+0.92%)
Jan 30, 2019 74.81 75.82 73.86 75.04 383,607 +1.24(+1.68%)
Jan 29, 2019 73.40 74.38 73.15 73.80 408,405 +1.14(+1.57%)
Jan 28, 2019 71.89 72.71 71.12 72.66 207,956 +0.22(+0.31%)
Jan 25, 2019 71.97 72.84 71.39 72.44 271,055 +1.72(+2.43%)
Jan 24, 2019 70.55 71.12 70.17 70.72 237,843 -0.08(-0.12%)
Jan 23, 2019 71.94 71.94 70.53 70.80 505,160 -0.66(-0.92%)
Jan 22, 2019 71.68 71.86 70.63 71.46 341,757 -1.07(-1.48%)
Jan 18, 2019 71.95 72.64 71.40 72.53 321,439 +1.07(+1.50%)
Jan 17, 2019 70.14 72.20 69.88 71.46 504,163 +1.05(+1.50%)
Jan 16, 2019 69.74 70.88 69.74 70.40 293,758 +1.11(+1.60%)
Jan 15, 2019 70.72 70.87 68.79 69.29 286,049 -0.82(-1.17%)
Jan 14, 2019 70.05 70.58 69.23 70.12 341,666 -0.57(-0.81%)
Jan 11, 2019 70.12 71.06 69.73 70.69 434,857 +0.26(+0.37%)
Jan 10, 2019 69.15 70.55 69.01 70.43 361,884 +0.62(+0.89%)
Jan 09, 2019 70.41 71.09 68.77 69.81 508,113 +0.31(+0.45%)
Jan 08, 2019 67.72 69.68 67.72 69.50 783,283 +2.53(+3.78%)
Jan 07, 2019 67.73 68.24 66.42 66.96 632,046 -0.17(-0.25%)
Jan 04, 2019 65.91 67.40 65.52 67.13 452,588 +2.66(+4.13%)
Jan 03, 2019 65.77 66.20 64.37 64.47 571,776 -1.66(-2.50%)
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.