Reliance Steel & Aluminum Company (NY: RS )

158.80 USD +4.84 (+3.14%)
Streaming Delayed Price Updated: 10:42 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 95.00 95.66 94.84 95.52 404,221 +0.90(+0.95%)
Jun 28, 2019 93.20 94.65 92.67 94.62 824,700 +1.65(+1.77%)
Jun 27, 2019 92.45 93.09 92.08 92.97 332,795 +0.92(+1.00%)
Jun 26, 2019 90.43 92.29 89.92 92.05 280,167 +2.34(+2.61%)
Jun 25, 2019 89.85 90.82 89.32 89.71 432,353 -0.08(-0.09%)
Jun 24, 2019 90.20 90.21 88.93 89.79 288,867 -0.50(-0.55%)
Jun 21, 2019 90.25 90.95 89.97 90.29 442,300 -0.22(-0.24%)
Jun 20, 2019 91.09 91.33 89.79 90.51 342,328 +0.53(+0.59%)
Jun 19, 2019 89.75 90.51 89.10 89.98 398,135 +0.72(+0.81%)
Jun 18, 2019 88.35 91.12 88.35 89.26 406,537 +1.79(+2.05%)
Jun 17, 2019 88.33 88.44 86.45 87.47 441,964 -1.47(-1.65%)
Jun 14, 2019 89.01 89.27 88.33 88.94 180,300 -0.61(-0.68%)
Jun 13, 2019 89.51 89.94 88.70 89.55 300,361 +0.48(+0.54%)
Jun 12, 2019 88.78 89.51 87.92 89.07 327,364 -0.03(-0.03%)
Jun 11, 2019 88.08 89.32 88.08 89.10 704,472 +2.23(+2.57%)
Jun 10, 2019 87.01 87.86 86.63 86.87 210,625 +0.26(+0.30%)
Jun 07, 2019 86.80 87.39 85.77 86.61 276,400 -0.12(-0.14%)
Jun 06, 2019 86.27 86.97 85.61 86.73 459,770 +0.34(+0.39%)
Jun 05, 2019 86.67 86.67 85.24 86.39 310,150 -0.05(-0.06%)
Jun 04, 2019 85.64 86.73 85.33 86.44 334,546 +1.34(+1.57%)
Jun 03, 2019 83.36 85.20 83.36 85.10 568,593 +1.83(+2.20%)
May 31, 2019 83.60 84.11 82.77 83.27 582,500 -1.68(-1.98%)
May 30, 2019 85.45 85.91 84.64 84.95 444,737 +0.13(+0.15%)
May 29, 2019 82.62 85.15 82.62 84.82 495,048 +0.84(+1.00%)
May 28, 2019 85.18 85.33 83.90 83.98 632,272 -0.99(-1.17%)
May 24, 2019 85.72 85.86 84.78 84.97 235,500 +0.12(+0.14%)
May 23, 2019 85.12 85.80 83.64 84.85 520,670 -2.15(-2.47%)
May 22, 2019 88.69 88.70 86.86 87.00 357,589 -2.32(-2.60%)
May 21, 2019 88.12 89.86 87.90 89.32 470,243 +1.98(+2.27%)
May 20, 2019 86.98 88.16 86.76 87.34 482,539 -0.38(-0.43%)
May 17, 2019 88.68 89.76 87.67 87.72 1,094,900 -1.82(-2.03%)
May 16, 2019 89.68 90.31 89.19 89.54 388,520 +0.20(+0.22%)
May 15, 2019 87.95 89.43 87.21 89.34 318,979 +0.36(+0.40%)
May 14, 2019 87.74 89.49 87.19 88.98 526,067 +1.96(+2.25%)
May 13, 2019 89.15 89.19 85.52 87.02 473,343 -4.29(-4.70%)
May 10, 2019 89.88 91.38 89.50 91.31 499,100 +1.04(+1.15%)
May 09, 2019 89.00 90.66 88.59 90.27 378,996 +0.35(+0.39%)
May 08, 2019 88.79 90.53 88.62 89.92 378,311 +0.87(+0.98%)
May 07, 2019 90.70 91.44 88.48 89.05 483,016 -2.61(-2.85%)
May 06, 2019 90.23 92.43 90.14 91.66 491,245 -0.48(-0.52%)
May 03, 2019 91.00 92.64 91.00 92.14 431,700 +2.10(+2.33%)
May 02, 2019 89.64 90.85 89.28 90.04 298,573 +0.03(+0.03%)
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.