Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.88 71.67 70.41 71.01 425,509 -0.09(-0.12%)
Mar 30, 2017 70.30 71.34 70.21 71.09 491,700 +0.69(+0.98%)
Mar 29, 2017 70.38 70.95 70.17 70.40 462,531 -0.23(-0.33%)
Mar 28, 2017 69.12 71.40 69.12 70.63 537,421 +1.52(+2.20%)
Mar 27, 2017 68.45 69.38 67.60 69.12 865,700 -0.82(-1.17%)
Mar 24, 2017 70.46 71.05 69.62 69.93 539,061 -0.51(-0.73%)
Mar 23, 2017 70.98 71.86 70.28 70.45 341,822 -0.59(-0.82%)
Mar 22, 2017 70.78 71.54 70.31 71.03 521,325 +0.31(+0.44%)
Mar 21, 2017 72.95 72.99 69.93 70.72 770,667 -1.89(-2.60%)
Mar 20, 2017 73.23 73.26 72.18 72.61 614,593 -0.47(-0.64%)
Mar 17, 2017 73.70 74.90 73.05 73.08 786,235 -0.24(-0.33%)
Mar 16, 2017 75.32 75.64 73.19 73.32 531,732 -1.07(-1.44%)
Mar 15, 2017 73.12 74.79 72.39 74.40 828,572 +1.72(+2.37%)
Mar 14, 2017 72.23 72.23 71.21 72.67 860,570 +0.95(+1.32%)
Mar 13, 2017 72.02 72.38 71.40 71.72 687,744 +0.51(+0.71%)
Mar 10, 2017 71.74 72.59 71.12 71.22 518,528 -0.26(-0.36%)
Mar 09, 2017 71.62 72.75 71.13 71.48 609,691 -0.58(-0.80%)
Mar 08, 2017 72.38 72.90 71.43 72.05 716,616 -0.08(-0.11%)
Mar 07, 2017 73.99 73.99 72.06 72.13 607,051 -1.84(-2.48%)
Mar 06, 2017 73.61 74.29 73.40 73.97 493,581 -0.71(-0.95%)
Mar 03, 2017 74.57 75.30 73.79 74.67 494,094 +0.04(+0.06%)
Mar 02, 2017 76.62 77.18 74.60 74.63 418,895 -2.39(-3.10%)
Mar 01, 2017 75.99 77.46 75.97 77.02 642,366 +2.32(+3.11%)
Feb 28, 2017 75.30 76.08 74.05 74.70 694,318 -0.56(-0.75%)
Feb 27, 2017 74.31 76.07 73.95 75.27 1,069,306 +1.07(+1.44%)
Feb 24, 2017 73.04 74.33 72.59 74.20 422,155 +0.19(+0.25%)
Feb 23, 2017 76.79 77.02 73.44 74.01 747,004 -2.44(-3.19%)
Feb 22, 2017 76.81 77.21 75.49 76.45 708,595 -0.87(-1.13%)
Feb 21, 2017 76.24 77.38 76.24 77.32 484,205 +0.95(+1.25%)
Feb 17, 2017 76.37 76.37 76.37 0 -0.94(-1.22%)
Feb 16, 2017 75.76 78.17 74.98 77.31 879,664 +1.68(+2.22%)
Feb 15, 2017 74.41 75.89 74.41 75.64 695,704 +1.24(+1.67%)
Feb 14, 2017 74.98 75.05 73.74 74.39 413,996 -0.59(-0.79%)
Feb 13, 2017 74.71 75.22 74.22 74.98 489,731 +1.35(+1.83%)
Feb 10, 2017 74.40 74.67 73.59 73.63 568,003 -0.14(-0.19%)
Feb 09, 2017 72.06 73.83 71.72 73.77 547,337 +1.88(+2.61%)
Feb 08, 2017 71.79 72.49 71.23 71.89 454,068 -0.07(-0.10%)
Feb 07, 2017 72.52 73.22 71.79 71.96 461,639 -0.19(-0.26%)
Feb 06, 2017 72.16 72.64 71.81 72.15 401,399 +0.17(+0.23%)
Feb 03, 2017 71.25 72.15 70.09 71.98 522,398 +0.89(+1.25%)
Feb 02, 2017 70.66 71.52 70.19 71.09 425,224 +0.69(+0.98%)
Feb 01, 2017 70.54 71.44 69.41 70.40 720,333 +0.11(+0.16%)
Jan 31, 2017 71.05 71.06 69.12 70.29 772,240 -0.75(-1.06%)
Jan 30, 2017 71.35 71.35 69.43 71.04 523,342 -1.04(-1.44%)
Jan 27, 2017 72.23 72.52 71.59 72.08 291,240 -0.06(-0.09%)
Jan 26, 2017 70.86 72.30 70.68 72.14 741,347 +0.69(+0.96%)
Jan 25, 2017 71.44 71.53 69.97 71.45 510,897 -0.19(-0.27%)
Jan 24, 2017 71.47 71.98 70.72 71.65 613,082 +1.22(+1.73%)
Jan 23, 2017 70.91 71.41 69.65 70.43 396,968 -0.25(-0.35%)
Jan 20, 2017 70.68 71.21 70.11 70.68 347,793 +0.13(+0.19%)
Jan 19, 2017 71.51 72.02 69.94 70.54 362,471 -1.71(-2.37%)
Jan 18, 2017 71.04 72.46 70.62 72.26 473,984 +1.45(+2.04%)
Jan 17, 2017 71.79 71.84 70.57 70.81 403,318 -0.98(-1.36%)
Jan 13, 2017 71.79 71.79 71.79 0 -0.02(-0.02%)
Jan 12, 2017 72.53 72.53 70.78 71.81 436,792 -1.13(-1.55%)
Jan 11, 2017 73.36 74.06 72.54 72.94 429,413 -0.39(-0.53%)
Jan 10, 2017 72.11 73.57 71.35 73.32 707,005 +2.86(+4.06%)
Jan 09, 2017 72.04 72.17 70.46 70.46 584,416 -0.42(-0.60%)
Jan 06, 2017 72.26 72.53 70.85 70.89 448,677 -1.71(-2.36%)
Jan 05, 2017 72.79 74.10 72.29 72.60 397,360 -0.27(-0.38%)
Jan 04, 2017 71.00 72.94 70.79 72.87 406,064 +1.91(+2.70%)
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.