Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

187.97 -1.64 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 117.18 117.61 115.73 116.04 680,077 -2.01(-1.70%)
Oct 30, 2019 118.14 118.90 117.44 118.05 518,324 -1.68(-1.40%)
Oct 29, 2019 118.10 120.86 118.10 119.73 465,214 +1.61(+1.36%)
Oct 28, 2019 116.11 118.75 116.10 118.12 606,719 +2.07(+1.78%)
Oct 25, 2019 113.25 117.31 112.79 116.05 889,800 +3.21(+2.84%)
Oct 24, 2019 105.63 112.89 105.00 112.84 1,834,757 +13.61(+13.72%)
Oct 23, 2019 99.65 99.67 98.32 99.23 503,376 -0.42(-0.42%)
Oct 22, 2019 99.28 100.19 98.74 99.65 451,574 +0.64(+0.65%)
Oct 21, 2019 100.27 100.91 98.97 99.01 314,320 -0.34(-0.34%)
Oct 18, 2019 100.00 100.17 98.97 99.35 310,400 -0.60(-0.60%)
Oct 17, 2019 100.42 101.10 99.12 99.95 451,970 +0.63(+0.63%)
Oct 16, 2019 99.90 100.57 98.67 99.32 382,698 -1.50(-1.49%)
Oct 15, 2019 99.63 101.97 98.80 100.82 385,254 +0.94(+0.94%)
Oct 14, 2019 100.41 100.74 98.95 99.88 293,578 -1.76(-1.73%)
Oct 11, 2019 101.51 102.88 101.50 101.64 372,800 +1.63(+1.63%)
Oct 10, 2019 98.96 100.41 98.13 100.01 440,747 +1.97(+2.01%)
Oct 09, 2019 99.13 99.13 96.74 98.04 436,811 -0.14(-0.14%)
Oct 08, 2019 97.98 99.19 97.31 98.18 413,135 -0.54(-0.55%)
Oct 07, 2019 99.33 99.62 98.10 98.72 340,110 -0.78(-0.78%)
Oct 04, 2019 98.45 99.60 98.13 99.50 322,900 +1.43(+1.46%)
Oct 03, 2019 96.72 98.09 95.39 98.07 471,436 +0.97(+1.00%)
Oct 02, 2019 98.01 98.49 96.53 97.10 312,140 -2.05(-2.07%)
Oct 01, 2019 100.34 102.00 98.91 99.15 369,691 -0.51(-0.51%)
Sep 30, 2019 98.66 99.91 98.56 99.66 284,375 +0.77(+0.78%)
Sep 27, 2019 99.30 99.82 98.47 98.89 478,800 +0.10(+0.10%)
Sep 26, 2019 99.78 99.78 97.58 98.79 434,723 -1.41(-1.41%)
Sep 25, 2019 98.05 100.46 98.05 100.20 742,673 +1.85(+1.88%)
Sep 24, 2019 100.94 101.18 97.80 98.35 990,218 -2.92(-2.88%)
Sep 23, 2019 99.86 102.30 99.23 101.27 347,129 +0.80(+0.80%)
Sep 20, 2019 103.44 103.53 100.35 100.47 1,187,500 -3.06(-2.96%)
Sep 19, 2019 102.74 104.69 102.38 103.53 507,097 +0.38(+0.37%)
Sep 18, 2019 102.70 103.30 102.08 103.15 291,318 -0.18(-0.17%)
Sep 17, 2019 101.44 103.59 100.98 103.33 516,366 +0.77(+0.75%)
Sep 16, 2019 102.33 103.72 101.22 102.56 465,482 -0.84(-0.81%)
Sep 13, 2019 104.97 104.97 103.36 103.40 281,800 -0.34(-0.33%)
Sep 12, 2019 103.56 104.35 102.69 103.74 358,948 +0.40(+0.39%)
Sep 11, 2019 103.50 103.50 101.78 103.34 382,398 +0.30(+0.29%)
Sep 10, 2019 100.33 103.10 99.33 103.04 428,381 +2.66(+2.65%)
Sep 09, 2019 100.84 101.13 99.81 100.38 454,039 +0.30(+0.30%)
Sep 06, 2019 101.63 101.94 99.98 100.08 615,900 -0.09(-0.09%)
Sep 05, 2019 100.31 102.18 99.80 100.17 618,555 +1.05(+1.06%)
Sep 04, 2019 97.96 99.14 97.76 99.12 518,836 +2.51(+2.60%)
Sep 03, 2019 96.31 96.71 95.25 96.61 381,372 -0.62(-0.64%)
Aug 30, 2019 98.52 98.52 96.96 97.23 599,000 -0.36(-0.37%)
Aug 29, 2019 96.50 98.14 96.50 97.59 533,509 +2.16(+2.26%)
Aug 28, 2019 94.18 95.83 93.43 95.43 278,569 +0.92(+0.97%)
Aug 27, 2019 96.10 96.10 94.48 94.51 777,798 -1.27(-1.33%)
Aug 26, 2019 96.14 96.45 95.31 95.78 495,030 +0.21(+0.22%)
Aug 23, 2019 97.21 98.14 95.24 95.57 466,900 -2.19(-2.24%)
Aug 22, 2019 98.68 98.88 97.49 97.76 430,229 -0.39(-0.40%)
Aug 21, 2019 99.14 99.14 97.64 98.15 529,283 -0.04(-0.04%)
Aug 20, 2019 98.33 99.29 97.81 98.19 547,785 -0.73(-0.74%)
Aug 19, 2019 98.82 99.49 98.62 98.92 277,076 +1.33(+1.36%)
Aug 16, 2019 96.20 97.84 96.20 97.59 1,213,600 +1.78(+1.86%)
Aug 15, 2019 96.18 96.50 95.04 95.81 441,930 -0.42(-0.44%)
Aug 14, 2019 96.82 97.54 95.84 96.23 591,843 -3.03(-3.05%)
Aug 13, 2019 97.55 100.64 97.06 99.26 481,467 +1.76(+1.81%)
Aug 12, 2019 98.46 98.52 96.91 97.50 473,146 -0.92(-0.93%)
Aug 09, 2019 99.36 99.58 98.13 98.42 585,200 -1.78(-1.78%)
Aug 08, 2019 98.96 100.54 98.68 100.20 625,710 +2.27(+2.32%)
Aug 07, 2019 96.63 98.06 95.70 97.93 447,307 -0.15(-0.15%)
Aug 06, 2019 96.76 98.10 95.75 98.08 496,678 +1.44(+1.49%)
Aug 05, 2019 96.26 96.92 95.56 96.64 539,122 -1.27(-1.30%)
Aug 02, 2019 98.09 98.79 96.91 97.91 399,400 -0.97(-0.98%)
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.