Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

173.54 +4.52 (+2.68%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 89.10 91.28 86.54 87.59 656,733 -1.08(-1.22%)
Mar 30, 2020 83.89 89.26 81.76 88.67 581,380 +5.25(+6.29%)
Mar 27, 2020 88.26 89.06 83.04 83.42 717,200 -8.14(-8.89%)
Mar 26, 2020 84.30 92.09 83.74 91.56 960,590 +8.19(+9.82%)
Mar 25, 2020 82.91 89.55 80.40 83.37 1,027,687 +0.56(+0.68%)
Mar 24, 2020 74.25 83.35 73.86 82.81 867,713 +11.39(+15.95%)
Mar 23, 2020 74.41 75.24 70.57 71.42 875,653 -2.99(-4.02%)
Mar 20, 2020 78.47 80.57 73.59 74.41 1,030,300 -3.91(-4.99%)
Mar 19, 2020 75.14 82.40 73.01 78.32 884,594 +2.34(+3.08%)
Mar 18, 2020 78.26 80.26 75.02 75.98 961,052 -7.47(-8.95%)
Mar 17, 2020 82.18 85.34 78.72 83.45 1,023,544 +2.88(+3.57%)
Mar 16, 2020 79.50 86.99 75.53 80.57 953,579 -9.35(-10.40%)
Mar 13, 2020 91.36 91.46 85.10 89.92 1,031,400 +3.87(+4.50%)
Mar 12, 2020 88.79 92.33 80.10 86.05 774,588 -9.43(-9.88%)
Mar 11, 2020 96.26 98.10 94.12 95.48 639,256 -3.51(-3.55%)
Mar 10, 2020 97.02 99.31 94.74 98.99 762,126 +4.74(+5.03%)
Mar 09, 2020 99.20 99.20 94.10 94.25 663,986 -8.45(-8.23%)
Mar 06, 2020 102.13 104.31 101.33 102.70 700,700 -2.58(-2.45%)
Mar 05, 2020 106.35 106.91 104.68 105.28 512,246 -3.43(-3.16%)
Mar 04, 2020 106.98 108.93 105.00 108.71 501,371 +3.33(+3.16%)
Mar 03, 2020 105.77 109.44 104.77 105.38 618,209 -0.39(-0.37%)
Mar 02, 2020 102.83 105.90 101.38 105.77 1,159,753 +3.48(+3.40%)
Feb 28, 2020 100.80 103.21 99.39 102.29 940,500 -2.20(-2.11%)
Feb 27, 2020 106.38 107.97 104.28 104.49 653,596 -4.13(-3.80%)
Feb 26, 2020 108.23 109.85 107.84 108.62 763,517 +1.16(+1.08%)
Feb 25, 2020 109.06 110.31 106.69 107.46 574,413 -1.29(-1.19%)
Feb 24, 2020 107.11 109.64 106.78 108.75 485,579 -2.20(-1.98%)
Feb 21, 2020 108.47 111.97 107.78 110.95 887,500 +1.55(+1.42%)
Feb 20, 2020 117.52 118.86 106.01 109.40 1,423,752 -7.80(-6.66%)
Feb 19, 2020 116.51 117.78 116.32 117.20 681,734 +1.18(+1.02%)
Feb 18, 2020 115.77 116.91 115.27 116.02 365,519 -0.03(-0.03%)
Feb 14, 2020 116.35 116.65 115.33 116.05 405,400 -0.33(-0.28%)
Feb 13, 2020 116.39 117.23 116.14 116.38 195,338 -0.59(-0.50%)
Feb 12, 2020 118.91 118.99 116.69 116.97 278,004 -0.85(-0.72%)
Feb 11, 2020 117.19 119.09 117.19 117.82 452,729 +1.31(+1.12%)
Feb 10, 2020 115.50 117.17 115.50 116.51 309,979 +0.45(+0.39%)
Feb 07, 2020 117.85 118.20 115.74 116.06 330,000 -2.53(-2.13%)
Feb 06, 2020 119.85 120.03 118.08 118.59 534,081 -0.39(-0.33%)
Feb 05, 2020 117.81 119.33 117.18 118.98 328,961 +2.27(+1.94%)
Feb 04, 2020 118.13 118.13 116.45 116.71 280,868 +0.57(+0.49%)
Feb 03, 2020 115.33 116.79 114.84 116.14 325,918 +1.34(+1.17%)
Jan 31, 2020 116.59 116.84 114.59 114.80 735,300 -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%)
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.