Reliance Steel & Aluminum Company (NY: RS )

175.68 USD -1.56 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.74 118.00 114.26 116.08 565,500 -1.50(-1.28%)
Jan 28, 2021 121.23 121.55 116.71 117.58 477,439 -1.76(-1.47%)
Jan 27, 2021 121.16 121.96 117.93 119.34 468,364 -3.36(-2.74%)
Jan 26, 2021 126.61 126.61 122.59 122.70 386,599 -2.96(-2.36%)
Jan 25, 2021 126.67 126.67 124.40 125.66 411,030 -0.56(-0.44%)
Jan 22, 2021 124.39 126.50 123.86 126.22 290,000 +0.81(+0.65%)
Jan 21, 2021 128.50 128.66 125.24 125.41 375,631 -3.03(-2.36%)
Jan 20, 2021 128.88 129.61 127.00 128.44 275,751 +0.26(+0.20%)
Jan 19, 2021 128.62 129.55 127.50 128.18 379,018 +0.55(+0.43%)
Jan 15, 2021 129.61 130.03 126.68 127.63 322,300 -4.31(-3.27%)
Jan 14, 2021 133.57 134.36 131.42 131.94 458,128 -0.18(-0.14%)
Jan 13, 2021 134.28 134.28 130.26 132.12 282,836 -3.09(-2.29%)
Jan 12, 2021 132.25 135.33 130.88 135.21 420,388 +2.96(+2.24%)
Jan 11, 2021 129.06 133.63 128.34 132.25 305,529 +0.96(+0.73%)
Jan 08, 2021 130.34 132.00 129.20 131.29 591,400 -1.15(-0.87%)
Jan 07, 2021 132.18 134.02 130.74 132.44 637,846 +1.40(+1.07%)
Jan 06, 2021 126.38 131.62 126.38 131.04 748,756 +7.90(+6.42%)
Jan 05, 2021 119.72 124.06 119.72 123.14 351,712 +3.43(+2.87%)
Jan 04, 2021 121.78 123.92 118.69 119.71 266,016 -0.04(-0.03%)
Dec 31, 2020 119.75 119.75 119.75 235,176 +0.59(+0.50%)
Dec 30, 2020 118.41 120.85 118.06 119.16 235,176 +0.99(+0.84%)
Dec 29, 2020 118.78 119.59 117.76 118.17 207,296 -0.24(-0.20%)
Dec 28, 2020 118.97 119.92 118.14 118.41 144,373 +0.29(+0.25%)
Dec 24, 2020 119.01 119.01 117.26 118.12 67,200 -0.36(-0.30%)
Dec 23, 2020 118.09 119.22 117.93 118.48 173,768 +0.97(+0.83%)
Dec 22, 2020 118.44 119.03 117.31 117.51 246,443 -1.16(-0.98%)
Dec 21, 2020 116.08 118.77 116.08 118.67 228,529 +0.93(+0.79%)
Dec 18, 2020 120.29 120.29 117.11 117.74 1,232,800 -2.02(-1.69%)
Dec 17, 2020 120.77 120.77 118.95 119.76 280,366 -0.37(-0.31%)
Dec 16, 2020 122.43 122.87 119.91 120.13 280,262 -1.77(-1.45%)
Dec 15, 2020 121.30 122.00 119.00 121.90 382,092 +2.33(+1.95%)
Dec 14, 2020 122.65 122.85 119.47 119.57 377,627 -1.71(-1.41%)
Dec 11, 2020 121.35 122.28 119.89 121.28 284,400 -1.01(-0.83%)
Dec 10, 2020 119.60 122.85 119.45 122.29 349,266 +2.21(+1.84%)
Dec 09, 2020 122.25 122.69 120.01 120.08 376,480 -0.94(-0.78%)
Dec 08, 2020 119.70 122.05 119.08 121.02 380,970 +0.58(+0.48%)
Dec 07, 2020 121.05 121.88 120.16 120.44 347,029 -1.09(-0.90%)
Dec 04, 2020 120.27 122.03 120.07 121.53 285,500 +2.06(+1.72%)
Dec 03, 2020 119.44 120.43 118.46 119.47 337,651 +0.38(+0.32%)
Dec 02, 2020 120.30 120.62 118.67 119.09 738,482 -1.15(-0.96%)
Dec 01, 2020 120.15 121.55 119.74 120.24 321,064 +2.44(+2.07%)
Nov 30, 2020 120.61 120.82 117.76 117.80 471,717 -3.43(-2.83%)
Nov 27, 2020 121.75 122.35 120.76 121.23 140,000 -0.19(-0.16%)
Nov 25, 2020 121.99 122.35 119.56 121.42 227,100 -1.23(-1.00%)
Nov 24, 2020 120.10 123.09 119.51 122.65 482,303 +2.83(+2.36%)
Nov 23, 2020 119.50 120.56 118.36 119.82 228,699 +1.62(+1.37%)
Nov 20, 2020 117.97 119.05 117.32 118.20 271,600 +0.36(+0.31%)
Nov 19, 2020 118.25 119.50 117.30 117.84 240,725 -0.82(-0.69%)
Nov 18, 2020 121.38 121.83 118.64 118.66 520,454 -2.86(-2.35%)
Nov 17, 2020 119.32 121.78 118.92 121.52 286,694 +0.70(+0.58%)
Nov 16, 2020 120.98 121.99 119.26 120.82 350,779 +2.62(+2.22%)
Nov 13, 2020 116.13 118.79 116.13 118.20 152,800 +3.15(+2.74%)
Nov 12, 2020 116.43 116.80 113.90 115.05 211,585 -2.17(-1.85%)
Nov 11, 2020 119.21 119.30 116.03 117.22 227,388 -1.77(-1.49%)
Nov 10, 2020 117.98 120.38 117.16 118.99 346,258 +1.78(+1.52%)
Nov 09, 2020 119.70 122.16 115.22 117.21 359,238 +4.91(+4.37%)
Nov 06, 2020 113.39 113.94 111.71 112.30 210,700 +0.18(+0.16%)
Nov 05, 2020 109.56 113.54 109.56 112.12 251,360 +3.86(+3.57%)
Nov 04, 2020 110.05 111.04 107.36 108.26 290,610 -3.33(-2.98%)
Nov 03, 2020 112.59 112.59 110.74 111.59 309,533 +0.67(+0.60%)
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.