Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 80.43 82.77 79.40 81.88 596,529 +0.75(+0.92%)
Jan 30, 2019 80.88 81.98 79.86 81.13 354,799 +1.34(+1.68%)
Jan 29, 2019 79.36 80.42 79.09 79.79 377,735 +1.23(+1.57%)
Jan 28, 2019 77.73 78.61 76.89 78.56 192,339 +0.24(+0.31%)
Jan 25, 2019 77.81 78.75 77.18 78.32 250,700 +1.86(+2.43%)
Jan 24, 2019 76.28 76.89 75.87 76.46 219,982 -0.09(-0.12%)
Jan 23, 2019 77.78 77.78 76.26 76.55 467,224 -0.71(-0.92%)
Jan 22, 2019 77.50 77.69 76.37 77.26 316,092 -1.16(-1.48%)
Jan 18, 2019 77.79 78.54 77.20 78.42 297,300 +1.16(+1.50%)
Jan 17, 2019 75.84 78.06 75.55 77.26 466,302 +1.14(+1.50%)
Jan 16, 2019 75.40 76.63 75.40 76.12 271,698 +1.20(+1.60%)
Jan 15, 2019 76.46 76.62 74.38 74.92 264,568 -0.89(-1.17%)
Jan 14, 2019 75.74 76.31 74.85 75.81 316,008 -0.62(-0.81%)
Jan 11, 2019 75.81 76.83 75.39 76.43 402,200 +0.28(+0.37%)
Jan 10, 2019 74.77 76.28 74.61 76.15 334,708 +0.67(+0.89%)
Jan 09, 2019 76.13 76.86 74.35 75.48 469,955 +0.34(+0.45%)
Jan 08, 2019 73.22 75.34 73.22 75.14 724,460 +2.74(+3.78%)
Jan 07, 2019 73.23 73.78 71.81 72.40 584,581 -0.18(-0.25%)
Jan 04, 2019 71.26 72.87 70.84 72.58 418,600 +2.88(+4.13%)
Jan 03, 2019 71.11 71.58 69.60 69.70 528,837 -1.79(-2.50%)
Jan 02, 2019 69.80 72.16 69.06 71.49 378,310 +0.32(+0.45%)
Dec 31, 2018 71.48 71.80 69.89 71.17 453,000 -0.01(-0.01%)
Dec 28, 2018 72.02 72.36 70.85 71.18 453,300 -0.60(-0.84%)
Dec 27, 2018 70.55 71.79 69.32 71.78 665,296 -0.16(-0.22%)
Dec 26, 2018 69.66 72.03 68.62 71.94 534,272 +2.47(+3.56%)
Dec 24, 2018 70.46 70.95 69.37 69.47 418,200 -1.29(-1.82%)
Dec 21, 2018 71.35 72.71 70.54 70.76 1,317,800 -0.61(-0.85%)
Dec 20, 2018 72.18 73.23 70.90 71.37 655,275 -0.73(-1.01%)
Dec 19, 2018 73.97 74.89 71.82 72.10 762,033 -1.82(-2.46%)
Dec 18, 2018 73.61 74.58 72.94 73.92 874,314 +0.67(+0.91%)
Dec 17, 2018 74.16 75.35 72.96 73.25 833,084 -0.78(-1.05%)
Dec 14, 2018 73.94 76.07 73.87 74.03 1,280,700 -0.82(-1.10%)
Dec 13, 2018 76.34 76.34 74.81 74.85 637,861 -0.41(-0.54%)
Dec 12, 2018 76.00 76.75 75.10 75.26 560,747 +0.33(+0.44%)
Dec 11, 2018 76.59 76.61 74.84 74.93 779,724 -0.41(-0.54%)
Dec 10, 2018 75.80 76.13 74.50 75.34 458,365 -0.57(-0.75%)
Dec 07, 2018 78.31 79.52 75.62 75.91 628,600 -2.11(-2.70%)
Dec 06, 2018 76.35 78.03 75.90 78.02 505,576 -0.14(-0.18%)
Dec 04, 2018 80.81 81.36 78.12 78.16 752,000 -2.59(-3.21%)
Dec 03, 2018 82.28 82.75 79.90 80.75 510,555 +0.30(+0.37%)
Nov 30, 2018 79.44 80.56 79.44 80.45 425,000 +0.64(+0.80%)
Nov 29, 2018 79.87 80.31 79.42 79.81 371,351 -0.12(-0.15%)
Nov 28, 2018 77.44 80.00 76.44 79.93 480,419 +2.71(+3.51%)
Nov 27, 2018 78.50 78.79 76.17 77.22 859,209 -2.26(-2.84%)
Nov 26, 2018 79.52 80.82 79.06 79.48 386,601 +0.00(+0.00%)
Nov 23, 2018 78.51 80.17 77.78 79.48 307,800 -0.37(-0.46%)
Nov 21, 2018 79.85 79.85 79.85 0 +0.95(+1.20%)
Nov 20, 2018 78.98 79.61 77.77 78.90 549,417 -1.47(-1.83%)
Nov 19, 2018 81.47 81.82 79.92 80.37 741,358 -1.23(-1.51%)
Nov 16, 2018 81.13 82.05 80.98 81.60 263,000 +0.20(+0.25%)
Nov 15, 2018 80.18 81.49 79.99 81.40 291,242 +0.49(+0.61%)
Nov 14, 2018 81.45 82.32 79.95 80.91 520,312 -0.29(-0.36%)
Nov 13, 2018 81.02 82.70 80.55 81.20 276,684 +0.44(+0.54%)
Nov 12, 2018 81.11 81.94 80.46 80.76 511,307 -0.30(-0.37%)
Nov 09, 2018 81.08 81.40 79.56 81.06 676,400 -0.72(-0.88%)
Nov 08, 2018 82.75 83.43 81.35 81.78 301,567 -1.06(-1.28%)
Nov 07, 2018 83.27 83.67 81.90 82.84 362,622 +0.48(+0.58%)
Nov 06, 2018 82.02 82.60 81.45 82.36 317,524 +0.38(+0.46%)
Nov 05, 2018 82.45 83.34 81.28 81.98 528,305 -0.16(-0.19%)
Nov 02, 2018 81.91 82.55 81.04 82.14 470,600 +1.16(+1.43%)
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.