Reliance Steel & Aluminum Company (NY: RS )

150.84 USD -9.89 (-6.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 76.28 76.64 75.99 76.17 436,723 -0.09(-0.12%)
Sep 28, 2017 76.56 76.98 75.15 76.26 318,286 +0.16(+0.21%)
Sep 27, 2017 76.15 73.86 76.10 623,627 +1.76(+2.37%)
Sep 26, 2017 74.84 75.49 74.23 74.34 319,619 -0.21(-0.28%)
Sep 25, 2017 74.25 75.13 73.64 74.55 323,676 +0.20(+0.27%)
Sep 22, 2017 73.67 74.79 73.53 74.35 320,972 +0.21(+0.28%)
Sep 21, 2017 75.27 75.53 73.96 74.14 392,664 -1.44(-1.91%)
Sep 20, 2017 74.10 76.10 74.10 75.58 835,562 +1.74(+2.36%)
Sep 19, 2017 73.22 74.18 72.32 73.84 422,571 +0.70(+0.96%)
Sep 18, 2017 72.63 73.50 72.34 73.14 572,275 +0.69(+0.95%)
Sep 15, 2017 72.29 72.76 71.17 72.45 862,823 +0.02(+0.03%)
Sep 14, 2017 73.49 73.49 72.18 72.43 693,512 -1.44(-1.95%)
Sep 13, 2017 74.26 74.65 73.80 73.87 330,459 -0.93(-1.24%)
Sep 12, 2017 73.67 74.84 72.79 74.80 352,741 +1.25(+1.70%)
Sep 11, 2017 74.49 74.59 73.45 73.55 502,555 -0.45(-0.61%)
Sep 08, 2017 73.30 74.03 72.53 74.00 472,756 +0.41(+0.56%)
Sep 07, 2017 74.66 75.08 73.20 73.59 516,542 -0.99(-1.33%)
Sep 06, 2017 74.32 74.89 74.03 74.58 389,916 +0.54(+0.73%)
Sep 05, 2017 73.73 75.19 73.34 74.04 494,079 +0.68(+0.93%)
Sep 01, 2017 72.86 73.65 72.84 73.36 286,399 +0.94(+1.30%)
Aug 31, 2017 73.36 73.57 72.37 72.42 308,345 -0.43(-0.59%)
Aug 30, 2017 71.77 73.21 71.30 72.85 313,641 +0.93(+1.29%)
Aug 29, 2017 70.57 72.20 70.28 71.92 281,151 +0.68(+0.95%)
Aug 28, 2017 71.08 71.36 70.39 71.24 542,729 +0.36(+0.51%)
Aug 25, 2017 71.11 71.30 70.67 70.88 536,155 +0.21(+0.30%)
Aug 24, 2017 71.58 71.58 70.61 70.67 336,883 -0.77(-1.08%)
Aug 23, 2017 70.46 71.78 70.10 71.44 466,327 +0.55(+0.78%)
Aug 22, 2017 69.72 70.93 69.66 70.89 316,021 +1.49(+2.15%)
Aug 21, 2017 69.51 70.01 69.37 69.40 294,834 +0.09(+0.13%)
Aug 18, 2017 69.04 69.89 68.46 69.31 359,688 +0.20(+0.29%)
Aug 17, 2017 71.07 71.07 69.06 69.11 385,271 -2.44(-3.41%)
Aug 16, 2017 70.13 71.76 70.10 71.55 443,826 +1.41(+2.01%)
Aug 15, 2017 71.00 71.44 69.58 70.14 253,102 -0.68(-0.96%)
Aug 14, 2017 70.73 71.13 70.24 70.82 298,498 +0.58(+0.83%)
Aug 11, 2017 70.61 71.62 70.13 70.24 392,370 -1.16(-1.62%)
Aug 10, 2017 72.00 72.31 71.39 71.40 330,405 -0.94(-1.30%)
Aug 09, 2017 72.67 72.67 71.89 72.34 361,926 -0.62(-0.85%)
Aug 08, 2017 73.22 74.02 72.28 72.96 266,292 -0.25(-0.34%)
Aug 07, 2017 73.04 73.75 73.02 73.21 648,828 +0.73(+1.01%)
Aug 04, 2017 72.18 72.93 72.11 72.48 283,347 +0.46(+0.64%)
Aug 03, 2017 71.96 72.39 71.80 72.02 347,093 -0.01(-0.01%)
Aug 02, 2017 71.45 72.40 71.45 72.03 401,153 +0.11(+0.15%)
Aug 01, 2017 72.61 72.61 71.78 71.92 471,478 -0.44(-0.61%)
Jul 31, 2017 72.13 72.49 71.82 72.36 587,659 +0.61(+0.85%)
Jul 28, 2017 73.84 73.84 71.33 71.75 632,394 -2.63(-3.54%)
Jul 27, 2017 75.00 75.75 74.02 74.38 689,128 +0.48(+0.65%)
Jul 26, 2017 76.31 76.31 73.02 73.90 963,112 -2.31(-3.03%)
Jul 25, 2017 75.39 76.61 75.37 76.21 570,688 +1.81(+2.43%)
Jul 24, 2017 75.16 75.21 74.31 74.40 456,097 -0.69(-0.92%)
Jul 21, 2017 75.40 75.70 75.00 75.09 359,602 -0.46(-0.61%)
Jul 20, 2017 74.96 75.68 74.22 75.55 549,795 +0.59(+0.79%)
Jul 19, 2017 74.01 75.19 73.50 74.96 914,205 +0.69(+0.93%)
Jul 18, 2017 75.00 75.09 73.87 74.27 525,666 -0.74(-0.99%)
Jul 17, 2017 73.91 75.21 73.51 75.01 472,772 +1.48(+2.01%)
Jul 14, 2017 74.19 74.19 73.30 73.53 292,601 -0.47(-0.64%)
Jul 13, 2017 73.17 74.53 72.48 74.00 610,211 +1.09(+1.49%)
Jul 12, 2017 73.61 74.12 72.75 72.91 652,882 -0.07(-0.10%)
Jul 11, 2017 72.70 73.28 72.50 72.98 610,118 +0.48(+0.66%)
Jul 10, 2017 72.32 73.59 71.54 72.50 619,791 -0.03(-0.04%)
Jul 07, 2017 73.42 73.95 71.35 72.53 344,724 -0.75(-1.02%)
Jul 06, 2017 73.26 74.06 72.96 73.28 435,807 -0.08(-0.11%)
Jul 05, 2017 73.84 74.00 72.01 73.36 428,569 -0.38(-0.52%)
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.