Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.46 62.49 60.32 60.48 582,634 -1.38(-2.23%)
Jun 29, 2015 62.96 63.72 61.77 61.86 527,527 -2.06(-3.22%)
Jun 26, 2015 63.57 64.00 63.12 63.92 570,161 +0.56(+0.88%)
Jun 25, 2015 63.72 64.13 63.17 63.36 383,934 -0.44(-0.69%)
Jun 24, 2015 64.14 64.55 63.55 63.80 358,541 -0.47(-0.73%)
Jun 23, 2015 63.82 64.34 63.47 64.27 674,441 +0.51(+0.80%)
Jun 22, 2015 63.76 63.99 63.32 63.76 477,381 +0.24(+0.38%)
Jun 19, 2015 64.04 64.32 63.33 63.52 1,131,976 -0.57(-0.89%)
Jun 18, 2015 63.50 64.31 62.91 64.09 317,676 +0.61(+0.96%)
Jun 17, 2015 63.90 64.05 62.88 63.48 394,546 -0.31(-0.49%)
Jun 16, 2015 63.28 64.19 63.21 63.79 288,273 +0.43(+0.68%)
Jun 15, 2015 63.51 63.75 62.62 63.36 394,928 -0.72(-1.12%)
Jun 12, 2015 64.22 64.22 63.62 64.08 329,365 -0.40(-0.62%)
Jun 11, 2015 64.33 64.90 64.12 64.48 411,876 +0.12(+0.19%)
Jun 10, 2015 64.55 65.28 64.34 64.36 366,215 +0.53(+0.83%)
Jun 09, 2015 64.19 64.76 63.82 63.83 255,092 -0.25(-0.39%)
Jun 08, 2015 64.90 65.12 63.69 64.08 302,493 -0.82(-1.26%)
Jun 05, 2015 64.83 65.02 64.49 64.90 314,583 -0.26(-0.40%)
Jun 04, 2015 65.23 66.05 64.72 65.16 615,741 -0.52(-0.79%)
Jun 03, 2015 64.70 66.42 64.66 65.68 609,135 +1.09(+1.69%)
Jun 02, 2015 63.67 65.28 63.39 64.59 455,597 +1.23(+1.94%)
Jun 01, 2015 63.63 63.80 62.93 63.36 476,094 -0.44(-0.69%)
May 29, 2015 63.97 64.18 63.35 63.80 437,686 -0.24(-0.37%)
May 28, 2015 64.53 64.73 63.75 64.04 443,398 -0.84(-1.29%)
May 27, 2015 64.09 64.94 63.98 64.88 555,163 +0.14(+0.22%)
May 26, 2015 65.77 65.77 64.17 64.74 478,339 -1.24(-1.88%)
May 22, 2015 66.21 65.98 65.98 65.98 544,300 +0.03(+0.05%)
May 21, 2015 66.32 66.32 65.73 65.95 625,029 -0.08(-0.12%)
May 20, 2015 65.84 66.58 65.60 66.03 439,636 +0.53(+0.81%)
May 19, 2015 65.84 65.91 65.06 65.50 640,050 -0.56(-0.85%)
May 18, 2015 65.72 66.27 65.58 66.06 386,084 -0.08(-0.12%)
May 15, 2015 65.93 66.39 65.61 66.14 450,167 +0.26(+0.39%)
May 14, 2015 66.50 66.70 65.65 65.88 511,720 -0.16(-0.24%)
May 13, 2015 66.24 66.86 65.95 66.04 496,483 +0.07(+0.11%)
May 12, 2015 66.30 66.48 65.84 65.97 488,016 -0.36(-0.54%)
May 11, 2015 66.02 66.45 65.76 66.33 507,176 +0.47(+0.71%)
May 08, 2015 66.14 66.33 65.53 65.86 392,014 +0.49(+0.75%)
May 07, 2015 64.30 65.50 64.01 65.37 524,655 +0.59(+0.91%)
May 06, 2015 65.29 65.29 64.33 64.78 445,010 +0.02(+0.03%)
May 05, 2015 65.43 65.87 64.63 64.76 319,359 -0.45(-0.69%)
May 04, 2015 65.16 65.55 64.47 65.21 629,315 +0.10(+0.15%)
May 01, 2015 65.40 65.88 64.21 65.11 490,037 +0.39(+0.60%)
Apr 30, 2015 64.07 65.17 63.58 64.72 503,158 -0.08(-0.12%)
Apr 29, 2015 64.82 65.25 64.41 64.80 546,815 -0.61(-0.93%)
Apr 28, 2015 65.00 65.50 64.61 65.41 497,232 +0.66(+1.02%)
Apr 27, 2015 63.74 65.64 63.55 64.75 1,087,134 +1.61(+2.55%)
Apr 24, 2015 63.24 64.02 62.96 63.14 1,324,744 +0.45(+0.72%)
Apr 23, 2015 58.08 63.22 58.07 62.69 2,720,079 +5.23(+9.10%)
Apr 22, 2015 57.06 57.59 56.85 57.46 788,853 +0.73(+1.29%)
Apr 21, 2015 57.29 57.76 56.48 56.73 656,848 -0.52(-0.91%)
Apr 20, 2015 56.99 57.49 56.69 57.25 624,835 +0.57(+1.01%)
Apr 17, 2015 57.11 57.28 56.28 56.68 691,197 -1.06(-1.84%)
Apr 16, 2015 59.28 59.40 57.73 57.74 647,220 -1.33(-2.25%)
Apr 15, 2015 59.10 59.36 58.84 59.07 1,021,158 +0.55(+0.94%)
Apr 14, 2015 58.99 59.30 58.09 58.52 961,770 -1.16(-1.94%)
Apr 13, 2015 59.54 60.10 59.52 59.68 555,353 -0.34(-0.57%)
Apr 10, 2015 59.90 60.31 59.90 60.02 666,535 -0.50(-0.83%)
Apr 09, 2015 59.95 60.61 59.85 60.52 468,658 +0.36(+0.60%)
Apr 08, 2015 60.78 61.07 59.66 60.16 567,172 -0.36(-0.59%)
Apr 07, 2015 61.49 61.49 60.40 60.52 554,209 -0.73(-1.19%)
Apr 06, 2015 60.70 61.50 60.40 61.25 542,158 -0.14(-0.23%)
Apr 02, 2015 60.62 61.39 61.39 61.39 432,200 +0.52(+0.85%)
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.