Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

170.99 -4.13 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 96.94 97.25 94.68 97.00 542,500 -0.68(-0.70%)
May 28, 2020 99.31 99.31 96.80 97.68 414,967 -1.07(-1.08%)
May 27, 2020 95.93 98.87 95.38 98.75 502,842 +4.61(+4.90%)
May 26, 2020 95.00 95.61 93.66 94.14 280,510 +2.68(+2.93%)
May 22, 2020 91.32 91.96 89.60 91.46 149,600 +0.18(+0.20%)
May 21, 2020 91.21 92.52 91.03 91.28 366,739 -0.02(-0.02%)
May 20, 2020 91.87 93.25 91.01 91.30 413,077 -0.12(-0.13%)
May 19, 2020 92.87 94.28 91.31 91.42 330,039 -2.05(-2.19%)
May 18, 2020 91.31 94.03 90.56 93.47 445,426 +5.92(+6.76%)
May 15, 2020 85.16 87.83 83.79 87.55 307,000 +2.02(+2.36%)
May 14, 2020 81.40 85.73 80.20 85.53 395,444 +2.51(+3.02%)
May 13, 2020 84.13 86.00 82.51 83.02 460,381 -3.97(-4.56%)
May 12, 2020 91.58 91.58 86.99 86.99 429,274 -4.34(-4.75%)
May 11, 2020 90.41 91.92 89.41 91.33 564,891 -1.54(-1.66%)
May 08, 2020 90.66 93.07 90.41 92.87 460,800 +4.02(+4.52%)
May 07, 2020 88.42 90.22 88.42 88.85 288,154 +2.23(+2.57%)
May 06, 2020 87.75 88.23 85.72 86.62 358,275 -0.46(-0.53%)
May 05, 2020 88.91 89.90 87.00 87.08 397,312 -0.31(-0.35%)
May 04, 2020 87.04 88.43 86.20 87.39 398,431 -0.36(-0.41%)
May 01, 2020 87.46 90.40 86.70 87.75 385,800 -1.83(-2.04%)
Apr 30, 2020 93.45 94.06 89.28 89.58 862,386 -5.36(-5.65%)
Apr 29, 2020 91.19 96.28 91.19 94.94 406,640 +5.48(+6.13%)
Apr 28, 2020 91.13 92.00 88.21 89.46 442,827 -0.76(-0.84%)
Apr 27, 2020 87.74 91.16 86.40 90.22 369,211 +3.10(+3.56%)
Apr 24, 2020 88.98 88.98 85.70 87.12 522,500 +1.21(+1.41%)
Apr 23, 2020 85.13 90.47 85.01 85.91 535,546 +2.08(+2.48%)
Apr 22, 2020 85.28 86.00 82.65 83.83 523,675 +0.34(+0.41%)
Apr 21, 2020 82.65 84.71 81.86 83.49 367,818 -1.55(-1.82%)
Apr 20, 2020 85.46 87.81 84.68 85.04 395,928 -3.03(-3.44%)
Apr 17, 2020 85.31 88.47 85.31 88.07 450,900 +5.37(+6.49%)
Apr 16, 2020 83.17 83.66 80.06 82.70 1,004,105 -0.22(-0.27%)
Apr 15, 2020 85.08 85.80 82.11 82.92 581,909 -5.80(-6.54%)
Apr 14, 2020 89.43 90.91 87.36 88.72 303,694 +1.52(+1.74%)
Apr 13, 2020 89.28 90.00 86.82 87.20 343,273 -2.64(-2.94%)
Apr 09, 2020 90.00 92.60 89.00 89.84 408,000 +2.13(+2.43%)
Apr 08, 2020 86.29 89.69 84.30 87.71 347,118 +2.53(+2.97%)
Apr 07, 2020 87.23 88.92 85.15 85.18 383,706 +0.86(+1.02%)
Apr 06, 2020 83.74 85.07 83.11 84.32 1,102,592 +4.56(+5.72%)
Apr 03, 2020 82.14 83.92 78.22 79.76 423,400 -3.77(-4.51%)
Apr 02, 2020 83.53 85.33 80.01 83.53 512,110 +0.40(+0.48%)
Apr 01, 2020 83.98 86.15 81.63 83.13 632,503 -4.46(-5.09%)
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%)
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.