Reliance Steel & Aluminum Company (NY: RS )

153.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 116.59 116.84 114.60 114.80 735,300 -2.85(-2.42%)
Jan 30, 2020 114.16 117.68 113.96 117.65 292,709 +2.88(+2.51%)
Jan 29, 2020 115.52 116.39 114.71 114.77 318,583 -0.96(-0.83%)
Jan 28, 2020 115.93 116.81 114.76 115.73 283,203 +0.75(+0.65%)
Jan 27, 2020 114.81 116.19 114.32 114.98 334,309 -1.76(-1.51%)
Jan 24, 2020 118.02 118.02 115.58 116.74 267,600 -1.32(-1.12%)
Jan 23, 2020 116.61 118.46 114.82 118.06 373,352 +0.65(+0.55%)
Jan 22, 2020 117.43 118.27 117.11 117.41 394,991 +0.46(+0.39%)
Jan 21, 2020 119.67 120.13 116.09 116.95 752,567 -4.55(-3.74%)
Jan 17, 2020 121.57 122.06 120.92 121.50 382,400 +0.66(+0.55%)
Jan 16, 2020 121.98 121.98 120.19 120.84 343,747 -0.50(-0.41%)
Jan 15, 2020 120.58 121.71 120.46 121.34 424,967 +0.10(+0.08%)
Jan 14, 2020 120.31 121.28 119.95 121.24 416,802 +0.72(+0.60%)
Jan 13, 2020 119.31 121.53 118.77 120.52 503,649 +2.50(+2.12%)
Jan 10, 2020 119.62 119.71 117.89 118.02 327,000 -1.67(-1.40%)
Jan 09, 2020 119.20 119.82 118.47 119.69 397,791 +0.96(+0.81%)
Jan 08, 2020 118.38 120.14 118.28 118.73 279,167 -0.12(-0.10%)
Jan 07, 2020 117.73 119.85 117.73 118.85 412,233 +0.33(+0.28%)
Jan 06, 2020 118.42 119.04 117.82 118.52 399,059 -0.29(-0.24%)
Jan 03, 2020 117.57 119.47 117.57 118.81 292,300 -0.44(-0.37%)
Jan 02, 2020 120.85 120.88 118.45 119.25 345,673 -0.51(-0.43%)
Dec 31, 2019 119.94 120.82 119.63 119.76 369,100 -0.33(-0.27%)
Dec 30, 2019 120.59 120.83 119.74 120.09 315,522 -0.19(-0.16%)
Dec 27, 2019 120.97 121.31 120.00 120.28 322,000 -0.55(-0.46%)
Dec 26, 2019 120.65 121.25 119.53 120.83 287,157 +0.18(+0.15%)
Dec 24, 2019 121.12 121.34 120.57 120.65 119,500 -0.18(-0.15%)
Dec 23, 2019 121.25 121.26 120.41 120.83 355,161 -0.50(-0.41%)
Dec 20, 2019 120.55 122.17 119.97 121.33 1,640,600 +1.17(+0.97%)
Dec 19, 2019 120.62 121.04 120.10 120.16 376,946 -0.68(-0.56%)
Dec 18, 2019 120.66 120.96 119.26 120.84 363,528 -0.24(-0.20%)
Dec 17, 2019 119.31 121.43 118.18 121.08 399,160 +2.21(+1.86%)
Dec 16, 2019 120.45 120.47 118.74 118.87 384,655 -0.88(-0.73%)
Dec 13, 2019 120.28 121.16 119.02 119.75 306,300 -1.12(-0.93%)
Dec 12, 2019 119.40 120.99 118.44 120.87 456,177 +0.40(+0.33%)
Dec 11, 2019 120.24 120.96 119.97 120.47 527,073 +0.14(+0.12%)
Dec 10, 2019 119.90 121.29 119.83 120.33 358,355 -0.21(-0.17%)
Dec 09, 2019 120.17 121.72 120.14 120.54 394,923 +0.32(+0.27%)
Dec 06, 2019 119.00 121.09 119.00 120.22 566,400 +1.57(+1.32%)
Dec 05, 2019 116.94 118.67 116.70 118.65 671,301 +1.53(+1.31%)
Dec 04, 2019 118.69 119.30 116.76 117.12 548,566 -0.91(-0.77%)
Dec 03, 2019 116.88 118.13 116.06 118.03 429,946 -0.48(-0.41%)
Dec 02, 2019 118.28 118.96 117.79 118.51 392,437 +0.53(+0.45%)
Nov 29, 2019 118.52 118.76 117.58 117.98 120,600 -0.99(-0.83%)
Nov 27, 2019 119.30 119.35 117.90 118.97 441,000 -0.19(-0.16%)
Nov 26, 2019 117.19 119.32 116.53 119.16 469,548 +2.30(+1.97%)
Nov 25, 2019 116.86 118.51 115.87 116.86 691,355 +0.47(+0.40%)
Nov 22, 2019 117.16 117.23 116.23 116.39 402,000 +0.11(+0.09%)
Nov 21, 2019 116.79 117.64 116.26 116.28 684,907 -0.93(-0.79%)
Nov 20, 2019 115.21 118.38 114.62 117.21 769,774 +1.39(+1.20%)
Nov 19, 2019 116.56 116.56 114.36 115.82 831,315 -0.62(-0.53%)
Nov 18, 2019 113.04 116.52 112.69 116.44 798,465 +3.27(+2.89%)
Nov 15, 2019 113.83 114.73 112.79 113.17 600,900 +0.23(+0.20%)
Nov 14, 2019 113.65 114.67 112.64 112.94 892,810 -1.87(-1.63%)
Nov 13, 2019 115.39 116.31 114.59 114.81 471,753 -0.91(-0.79%)
Nov 12, 2019 116.52 116.79 115.36 115.72 463,650 -0.80(-0.69%)
Nov 11, 2019 116.81 116.88 116.08 116.52 304,236 -0.82(-0.70%)
Nov 08, 2019 117.03 118.58 116.94 117.34 373,200 -0.10(-0.09%)
Nov 07, 2019 118.62 119.09 117.31 117.44 569,720 +0.24(+0.20%)
Nov 06, 2019 117.94 118.54 116.98 117.20 704,921 -1.37(-1.16%)
Nov 05, 2019 119.50 120.49 118.51 118.57 577,306 -0.03(-0.03%)
Nov 04, 2019 118.50 119.05 117.74 118.60 394,622 +0.93(+0.79%)
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.