Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 87.29 88.65 86.79 88.62 880,524 +1.55(+1.77%)
Jun 27, 2019 86.59 87.19 86.24 87.08 355,322 +0.86(+1.00%)
Jun 26, 2019 84.70 86.44 84.22 86.21 299,131 +2.19(+2.61%)
Jun 25, 2019 84.15 85.06 83.66 84.02 461,619 -0.07(-0.09%)
Jun 24, 2019 84.48 84.49 83.29 84.10 308,420 -0.47(-0.55%)
Jun 21, 2019 84.53 85.18 84.27 84.57 472,239 -0.21(-0.24%)
Jun 20, 2019 85.31 85.54 84.10 84.77 365,500 +0.50(+0.59%)
Jun 19, 2019 84.06 84.78 83.45 84.28 425,085 +0.67(+0.81%)
Jun 18, 2019 82.75 85.34 82.75 83.60 434,055 +1.68(+2.05%)
Jun 17, 2019 82.73 82.83 80.97 81.92 471,880 -1.38(-1.65%)
Jun 14, 2019 83.37 83.61 82.73 83.30 192,504 -0.57(-0.68%)
Jun 13, 2019 83.84 84.24 83.08 83.87 320,692 +0.45(+0.54%)
Jun 12, 2019 83.15 83.84 82.35 83.42 349,523 -0.03(-0.03%)
Jun 11, 2019 82.50 83.66 82.50 83.45 752,158 +2.09(+2.57%)
Jun 10, 2019 81.49 82.29 81.14 81.36 224,882 +0.24(+0.30%)
Jun 07, 2019 81.30 81.85 80.33 81.12 295,109 -0.11(-0.14%)
Jun 06, 2019 80.80 81.46 80.18 81.23 490,892 +0.32(+0.39%)
Jun 05, 2019 81.18 81.18 79.84 80.91 331,144 -0.05(-0.06%)
Jun 04, 2019 80.21 81.23 79.92 80.96 357,191 +1.26(+1.57%)
Jun 03, 2019 78.08 79.80 78.08 79.70 607,081 +1.71(+2.20%)
May 31, 2019 78.30 78.77 77.52 77.99 621,929 -1.57(-1.98%)
May 30, 2019 80.03 80.46 79.27 79.56 474,841 +0.12(+0.15%)
May 29, 2019 77.38 79.75 77.38 79.44 528,558 +0.79(+1.00%)
May 28, 2019 79.78 79.92 78.58 78.66 675,071 -0.93(-1.17%)
May 24, 2019 80.29 80.42 79.41 79.58 251,441 +0.11(+0.14%)
May 23, 2019 79.72 80.36 78.34 79.47 555,914 -1.50(-1.85%)
May 22, 2019 82.54 82.55 80.83 80.97 384,223 -2.16(-2.60%)
May 21, 2019 82.01 83.63 81.81 83.13 505,268 +1.84(+2.27%)
May 20, 2019 80.95 82.05 80.75 81.29 518,480 -0.35(-0.43%)
May 17, 2019 82.53 83.54 81.59 81.64 1,176,452 -1.69(-2.03%)
May 16, 2019 83.46 84.05 83.01 83.33 417,458 +0.19(+0.22%)
May 15, 2019 81.85 83.23 81.16 83.15 342,737 +0.34(+0.40%)
May 14, 2019 81.66 83.29 81.15 82.81 565,250 +1.82(+2.25%)
May 13, 2019 82.97 83.01 79.59 80.99 508,599 -3.99(-4.70%)
May 10, 2019 83.65 85.05 83.30 84.98 536,274 +0.97(+1.15%)
May 09, 2019 82.83 84.38 82.45 84.01 407,224 +0.33(+0.39%)
May 08, 2019 82.64 84.25 82.48 83.69 406,488 +0.81(+0.98%)
May 07, 2019 84.41 85.10 82.35 82.88 518,992 -2.43(-2.85%)
May 06, 2019 83.98 86.02 83.89 85.31 527,834 -0.45(-0.52%)
May 03, 2019 84.69 86.22 84.69 85.75 463,854 +1.95(+2.33%)
May 02, 2019 83.43 84.55 83.09 83.80 320,811 +0.03(+0.03%)
May 01, 2019 85.40 85.40 83.71 83.77 244,292 -1.81(-2.12%)
Apr 30, 2019 85.32 85.90 84.88 85.59 416,319 +0.24(+0.28%)
Apr 29, 2019 85.16 85.57 84.39 85.34 424,693 -0.06(-0.07%)
Apr 26, 2019 84.69 86.29 84.60 85.40 600,099 +0.39(+0.46%)
Apr 25, 2019 85.55 86.44 83.16 85.01 713,472 +2.35(+2.84%)
Apr 24, 2019 83.36 83.46 82.50 82.66 385,965 -0.48(-0.58%)
Apr 23, 2019 82.71 83.90 82.44 83.15 474,125 +0.34(+0.40%)
Apr 22, 2019 83.43 83.48 82.08 82.81 364,211 -0.95(-1.13%)
Apr 18, 2019 83.52 84.32 83.18 83.76 386,061 -1.05(-1.24%)
Apr 17, 2019 86.10 86.76 84.74 84.81 315,806 -0.52(-0.61%)
Apr 16, 2019 85.42 85.60 85.06 85.33 337,566 +0.38(+0.45%)
Apr 15, 2019 84.93 85.21 84.28 84.95 345,026 -0.02(-0.02%)
Apr 12, 2019 84.91 85.37 84.37 84.97 381,334 +0.48(+0.57%)
Apr 11, 2019 84.95 85.32 84.03 84.49 584,798 -0.54(-0.63%)
Apr 10, 2019 85.34 85.38 84.47 85.03 639,543 +0.13(+0.15%)
Apr 09, 2019 86.44 86.44 84.71 84.90 452,698 -2.11(-2.43%)
Apr 08, 2019 87.72 87.78 86.85 87.01 627,249 -0.71(-0.81%)
Apr 05, 2019 87.70 88.39 87.52 87.72 332,015 +0.05(+0.05%)
Apr 04, 2019 86.68 87.70 86.29 87.67 360,672 +1.04(+1.20%)
Apr 03, 2019 86.58 87.20 86.21 86.63 489,859 +1.01(+1.17%)
Apr 02, 2019 86.03 86.29 84.86 85.62 348,259 -0.07(-0.09%)
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.