Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 116.10 116.10 116.10 242,564 +0.57(+0.50%)
Dec 30, 2020 114.80 117.17 114.46 115.53 242,564 +0.96(+0.84%)
Dec 29, 2020 115.16 115.95 114.17 114.57 213,808 -0.23(-0.20%)
Dec 28, 2020 115.35 116.27 114.54 114.80 148,908 +0.28(+0.25%)
Dec 24, 2020 115.39 115.39 113.69 114.52 69,311 -0.35(-0.30%)
Dec 23, 2020 114.49 115.59 114.34 114.87 179,227 +0.94(+0.83%)
Dec 22, 2020 114.83 115.40 113.74 113.93 254,185 -1.12(-0.98%)
Dec 21, 2020 112.54 115.15 112.54 115.06 235,708 +0.90(+0.79%)
Dec 18, 2020 116.63 116.63 113.54 114.15 1,271,529 -1.96(-1.69%)
Dec 17, 2020 117.09 117.09 115.33 116.11 289,173 -0.36(-0.31%)
Dec 16, 2020 118.70 119.13 116.26 116.47 289,066 -1.72(-1.45%)
Dec 15, 2020 117.61 118.28 115.38 118.19 394,095 +2.26(+1.95%)
Dec 14, 2020 118.91 119.11 115.83 115.93 389,490 -1.66(-1.41%)
Dec 11, 2020 117.65 118.55 116.23 117.59 293,334 -0.98(-0.83%)
Dec 10, 2020 115.96 119.11 115.81 118.56 360,238 +2.14(+1.84%)
Dec 09, 2020 118.53 118.95 116.36 116.42 388,307 -0.91(-0.78%)
Dec 08, 2020 116.05 118.33 115.45 117.33 392,938 +0.56(+0.48%)
Dec 07, 2020 117.36 118.17 116.50 116.77 357,931 -1.06(-0.90%)
Dec 04, 2020 116.61 118.31 116.41 117.83 294,469 +2.00(+1.72%)
Dec 03, 2020 115.80 116.76 114.85 115.83 348,258 +0.37(+0.32%)
Dec 02, 2020 116.64 116.95 115.06 115.46 761,682 -1.12(-0.96%)
Dec 01, 2020 116.49 117.85 116.09 116.58 331,150 +2.37(+2.07%)
Nov 30, 2020 116.94 117.14 114.17 114.21 486,536 -3.33(-2.83%)
Nov 27, 2020 118.04 118.62 117.09 117.54 144,398 -0.18(-0.16%)
Nov 25, 2020 118.27 118.62 115.92 117.72 234,234 -1.19(-1.00%)
Nov 24, 2020 116.44 119.34 115.87 118.91 497,454 +2.74(+2.36%)
Nov 23, 2020 115.86 116.89 114.76 116.17 235,883 +1.57(+1.37%)
Nov 20, 2020 114.38 115.42 113.75 114.60 280,132 +0.35(+0.31%)
Nov 19, 2020 114.65 115.86 113.73 114.25 248,287 -0.19(-0.17%)
Nov 18, 2020 117.06 117.50 114.42 114.44 539,646 -2.76(-2.35%)
Nov 17, 2020 115.08 117.45 114.69 117.20 297,266 +0.67(+0.58%)
Nov 16, 2020 116.68 117.65 115.02 116.52 363,714 +2.53(+2.22%)
Nov 13, 2020 112.00 114.56 112.00 114.00 158,434 +3.04(+2.74%)
Nov 12, 2020 112.29 112.65 109.85 110.96 219,387 -2.09(-1.85%)
Nov 11, 2020 114.97 115.06 111.90 113.05 235,773 -1.71(-1.49%)
Nov 10, 2020 113.78 116.10 112.99 114.76 359,027 +1.72(+1.52%)
Nov 09, 2020 115.44 117.81 111.12 113.04 372,485 +4.73(+4.37%)
Nov 06, 2020 109.36 109.89 107.74 108.31 218,470 +0.17(+0.16%)
Nov 05, 2020 105.66 109.50 105.66 108.13 260,629 +3.72(+3.56%)
Nov 04, 2020 106.14 107.09 103.54 104.41 301,326 -3.21(-2.98%)
Nov 03, 2020 108.59 108.59 106.80 107.62 320,947 +0.65(+0.60%)
Nov 02, 2020 106.50 107.29 105.20 106.97 273,474 +1.86(+1.77%)
Oct 30, 2020 104.35 105.89 103.61 105.11 428,541 +0.27(+0.26%)
Oct 29, 2020 101.67 105.89 101.28 104.84 461,792 +2.29(+2.23%)
Oct 28, 2020 102.48 104.08 102.22 102.56 450,078 -2.46(-2.34%)
Oct 27, 2020 103.42 106.42 103.20 105.02 495,229 +0.95(+0.92%)
Oct 26, 2020 106.12 106.72 103.84 104.06 381,188 -3.22(-3.00%)
Oct 23, 2020 108.59 108.62 106.39 107.28 388,725 +0.48(+0.45%)
Oct 22, 2020 104.16 107.20 103.19 106.80 536,459 -1.22(-1.13%)
Oct 21, 2020 108.28 109.52 108.02 108.02 330,023 -0.23(-0.21%)
Oct 20, 2020 109.49 110.90 108.08 108.25 364,998 -0.15(-0.14%)
Oct 19, 2020 109.40 111.07 107.81 108.40 596,272 -0.81(-0.74%)
Oct 16, 2020 109.26 110.29 108.47 109.21 306,397 +0.03(+0.03%)
Oct 15, 2020 106.77 109.32 106.72 109.18 242,455 +0.84(+0.77%)
Oct 14, 2020 108.58 109.58 107.98 108.34 186,673 +0.18(+0.17%)
Oct 13, 2020 107.47 108.91 106.48 108.16 218,145 -0.41(-0.38%)
Oct 12, 2020 108.14 109.73 107.62 108.58 174,461 +0.80(+0.74%)
Oct 09, 2020 109.03 109.54 107.50 107.78 200,532 -0.24(-0.22%)
Oct 08, 2020 106.09 108.03 105.69 108.02 216,054 +2.45(+2.32%)
Oct 07, 2020 104.45 106.07 102.74 105.57 267,179 +2.83(+2.75%)
Oct 06, 2020 105.20 105.89 102.60 102.74 336,012 -1.74(-1.66%)
Oct 05, 2020 103.31 105.36 103.21 104.48 269,503 +2.27(+2.22%)
Oct 02, 2020 99.22 103.24 99.22 102.21 271,661 +1.19(+1.17%)
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.