Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

210.99 +2.26 (+1.08%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 83.00 83.25 81.91 82.43 780,998 -0.58(-0.70%)
Jul 30, 2018 83.33 84.00 83.00 83.01 431,781 +0.11(+0.13%)
Jul 27, 2018 84.67 84.84 82.60 82.90 611,706 -1.27(-1.51%)
Jul 26, 2018 85.23 85.90 81.88 84.17 1,141,765 +0.16(+0.20%)
Jul 25, 2018 84.64 85.95 83.20 84.01 526,273 -0.70(-0.83%)
Jul 24, 2018 85.03 86.04 84.39 84.71 743,354 +1.01(+1.21%)
Jul 23, 2018 83.20 83.15 83.70 420,581 +0.50(+0.60%)
Jul 20, 2018 83.11 83.64 82.54 83.20 470,693 -0.02(-0.02%)
Jul 19, 2018 83.95 83.97 82.85 83.21 441,535 -1.33(-1.58%)
Jul 18, 2018 83.07 84.62 82.96 84.55 446,149 +1.64(+1.97%)
Jul 17, 2018 82.13 83.10 81.91 82.91 276,731 +0.75(+0.91%)
Jul 16, 2018 82.39 83.15 81.90 82.16 443,251 -0.07(-0.09%)
Jul 13, 2018 81.83 82.88 81.46 82.24 357,377 +0.41(+0.50%)
Jul 12, 2018 82.59 83.63 81.45 81.83 355,052 -0.07(-0.09%)
Jul 11, 2018 82.25 82.62 81.19 81.90 356,253 -1.41(-1.69%)
Jul 10, 2018 83.55 84.61 82.57 83.31 530,227 +1.01(+1.23%)
Jul 09, 2018 81.53 82.39 80.80 82.29 451,431 +1.58(+1.96%)
Jul 06, 2018 80.27 81.20 79.31 80.71 353,764 +0.34(+0.42%)
Jul 05, 2018 80.46 80.69 79.59 80.37 544,043 +0.89(+1.12%)
Jul 03, 2018 79.49 79.49 79.49 0 -0.58(-0.73%)
Jul 02, 2018 79.13 80.46 78.99 80.07 643,426 +0.07(+0.09%)
Jun 29, 2018 80.91 81.18 79.93 80.00 517,832 -0.23(-0.28%)
Jun 28, 2018 80.65 81.00 78.98 80.23 802,175 -0.90(-1.10%)
Jun 27, 2018 82.57 82.86 80.98 81.12 394,740 -1.54(-1.86%)
Jun 26, 2018 82.18 82.86 81.19 82.66 537,640 +0.41(+0.50%)
Jun 25, 2018 84.86 84.86 81.33 82.25 565,790 -3.08(-3.61%)
Jun 22, 2018 84.59 85.67 84.49 85.33 796,483 +1.29(+1.53%)
Jun 21, 2018 84.67 84.71 83.27 84.04 478,941 -1.16(-1.36%)
Jun 20, 2018 84.76 85.32 83.54 85.20 341,982 +1.16(+1.38%)
Jun 19, 2018 84.53 84.53 82.81 84.04 547,875 -2.31(-2.68%)
Jun 18, 2018 85.02 86.65 84.99 86.35 429,651 +0.45(+0.52%)
Jun 15, 2018 87.81 85.31 85.90 876,740 -1.91(-2.18%)
Jun 14, 2018 87.62 88.06 86.68 87.81 384,845 +1.21(+1.39%)
Jun 13, 2018 87.22 87.32 86.19 86.60 544,211 -0.26(-0.29%)
Jun 12, 2018 87.70 87.77 86.59 86.86 242,579 -0.44(-0.50%)
Jun 11, 2018 87.54 87.64 86.33 87.30 304,015 -0.06(-0.07%)
Jun 08, 2018 87.48 88.00 87.07 87.36 362,793 -0.17(-0.20%)
Jun 07, 2018 88.14 88.37 86.79 87.54 623,898 -0.70(-0.80%)
Jun 06, 2018 88.25 86.84 88.24 335,955 +1.11(+1.27%)
Jun 05, 2018 86.72 87.36 86.37 87.13 331,491 +0.41(+0.47%)
Jun 04, 2018 86.13 87.37 86.06 86.72 473,972 +0.59(+0.69%)
Jun 01, 2018 86.69 87.02 86.03 86.13 680,210 +0.62(+0.73%)
May 31, 2018 87.45 89.02 85.47 85.51 841,064 -0.80(-0.93%)
May 30, 2018 85.45 86.89 85.24 86.31 417,689 +1.65(+1.95%)
May 29, 2018 84.00 85.33 83.95 84.66 465,906 -0.24(-0.28%)
May 25, 2018 84.90 84.90 84.90 0 -1.03(-1.20%)
May 24, 2018 85.42 86.30 85.25 85.93 585,942 +0.48(+0.57%)
May 23, 2018 85.23 85.67 84.33 85.44 450,318 -0.71(-0.82%)
May 22, 2018 86.25 87.61 86.00 86.15 353,298 +0.35(+0.40%)
May 21, 2018 87.67 87.67 85.47 85.81 391,839 -1.59(-1.82%)
May 18, 2018 86.58 87.43 86.41 87.40 637,466 +0.68(+0.79%)
May 17, 2018 85.16 86.84 84.40 86.72 894,328 +1.59(+1.87%)
May 16, 2018 84.26 85.61 84.26 85.13 731,613 +0.91(+1.08%)
May 15, 2018 82.83 84.53 82.36 84.22 530,541 +0.74(+0.88%)
May 14, 2018 83.68 84.03 83.16 83.48 458,516 -0.05(-0.07%)
May 11, 2018 84.05 84.49 83.48 83.53 263,724 -0.16(-0.20%)
May 10, 2018 82.98 84.51 82.76 83.70 555,046 +0.95(+1.14%)
May 09, 2018 83.68 84.00 82.63 82.75 384,409 -0.64(-0.76%)
May 08, 2018 82.77 83.73 82.77 83.39 641,148 +0.25(+0.30%)
May 07, 2018 82.17 83.44 81.95 83.14 471,583 +1.45(+1.78%)
May 04, 2018 80.26 82.35 79.84 81.69 579,114 +1.24(+1.54%)
May 03, 2018 79.48 80.95 79.25 80.45 640,249 +1.10(+1.39%)
May 02, 2018 79.93 80.84 79.16 79.35 565,381 -0.08(-0.10%)
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.