Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

216.37 +4.60 (+2.17%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 94.34 94.73 92.86 93.61 959,222 -0.73(-0.77%)
Jul 30, 2019 93.95 94.86 93.90 94.34 595,446 -0.54(-0.57%)
Jul 29, 2019 96.09 96.19 94.81 94.89 635,336 -1.58(-1.64%)
Jul 26, 2019 94.89 98.58 94.28 96.47 856,608 +1.79(+1.89%)
Jul 25, 2019 89.81 95.11 89.47 94.68 1,481,272 +7.48(+8.58%)
Jul 24, 2019 86.90 87.55 86.13 87.20 649,395 -0.37(-0.42%)
Jul 23, 2019 87.92 89.02 87.53 87.56 532,532 +0.16(+0.18%)
Jul 22, 2019 87.52 88.10 86.71 87.40 349,748 +0.02(+0.02%)
Jul 19, 2019 86.94 88.15 86.21 87.38 278,133 +0.87(+1.01%)
Jul 18, 2019 86.44 87.04 85.94 86.51 274,189 +0.42(+0.49%)
Jul 17, 2019 87.34 87.61 86.05 86.09 500,242 -1.26(-1.45%)
Jul 16, 2019 86.51 88.29 86.36 87.36 463,492 +0.84(+0.97%)
Jul 15, 2019 86.66 86.86 85.49 86.51 575,301 +0.50(+0.58%)
Jul 12, 2019 85.44 86.14 85.16 86.02 1,274,182 +0.96(+1.13%)
Jul 11, 2019 85.43 85.62 84.63 85.05 362,325 -0.63(-0.73%)
Jul 10, 2019 87.17 87.44 85.56 85.68 292,977 -0.77(-0.89%)
Jul 09, 2019 85.78 86.56 84.63 86.45 599,056 -0.09(-0.11%)
Jul 08, 2019 87.69 88.22 86.35 86.54 305,418 -1.44(-1.64%)
Jul 05, 2019 87.64 88.09 85.77 87.98 268,951 -0.42(-0.48%)
Jul 03, 2019 88.82 89.06 88.06 88.41 232,649 -0.17(-0.19%)
Jul 02, 2019 89.30 89.30 88.09 88.57 624,161 -0.89(-0.99%)
Jul 01, 2019 88.98 89.60 88.83 89.46 431,583 +0.84(+0.95%)
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%)
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.