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 (%)
Sep 30, 2020 98.43 99.98 97.78 98.41 404,089 -0.09(-0.09%)
Sep 29, 2020 100.14 100.73 98.46 98.50 226,251 -2.06(-2.05%)
Sep 28, 2020 101.03 102.16 99.89 100.56 193,944 +1.59(+1.61%)
Sep 25, 2020 97.42 99.33 96.89 98.97 155,116 +0.69(+0.71%)
Sep 24, 2020 97.00 99.95 96.42 98.28 268,916 +1.11(+1.14%)
Sep 23, 2020 96.99 99.16 96.89 97.17 327,264 -0.04(-0.04%)
Sep 22, 2020 97.75 98.85 96.42 97.21 328,814 -0.44(-0.45%)
Sep 21, 2020 100.64 100.81 96.44 97.65 310,617 -5.16(-5.02%)
Sep 18, 2020 104.29 105.30 102.02 102.81 751,632 -0.85(-0.82%)
Sep 17, 2020 101.64 104.50 100.21 103.66 281,217 +1.03(+1.01%)
Sep 16, 2020 102.84 104.06 102.19 102.62 534,402 +0.04(+0.04%)
Sep 15, 2020 103.02 103.97 102.39 102.59 194,718 +0.29(+0.28%)
Sep 14, 2020 102.02 102.36 100.92 102.30 322,173 +1.03(+1.02%)
Sep 11, 2020 100.63 101.99 99.52 101.27 522,689 +0.81(+0.81%)
Sep 10, 2020 102.67 102.69 100.40 100.45 288,690 -1.58(-1.55%)
Sep 09, 2020 100.78 103.82 100.64 102.04 327,224 +1.86(+1.86%)
Sep 08, 2020 102.54 102.74 100.15 100.18 293,497 -3.94(-3.78%)
Sep 04, 2020 104.87 105.56 102.87 104.11 428,230 +0.95(+0.92%)
Sep 03, 2020 104.78 106.63 102.73 103.17 339,965 -2.19(-2.08%)
Sep 02, 2020 102.95 105.55 102.06 105.36 340,511 +2.15(+2.08%)
Sep 01, 2020 101.32 103.33 100.82 103.20 287,092 +2.06(+2.04%)
Aug 31, 2020 102.93 103.17 101.07 101.14 462,126 -1.35(-1.32%)
Aug 28, 2020 102.14 102.87 101.33 102.49 276,535 +0.70(+0.69%)
Aug 27, 2020 102.13 102.52 101.32 101.79 287,182 +0.27(+0.27%)
Aug 26, 2020 100.87 101.79 100.44 101.52 259,557 +0.40(+0.39%)
Aug 25, 2020 101.90 102.58 100.19 101.12 223,902 -0.91(-0.89%)
Aug 24, 2020 100.81 102.13 100.03 102.03 255,504 +2.22(+2.22%)
Aug 21, 2020 100.66 101.28 99.55 99.81 566,549 -1.74(-1.71%)
Aug 20, 2020 99.80 102.44 99.53 101.55 560,391 +0.60(+0.59%)
Aug 19, 2020 101.95 103.20 100.81 100.95 246,369 -1.45(-1.41%)
Aug 18, 2020 103.17 104.03 102.23 102.39 237,269 -0.45(-0.44%)
Aug 17, 2020 102.73 104.06 102.38 102.85 1,148,215 +0.31(+0.30%)
Aug 14, 2020 101.43 103.68 101.26 102.54 290,014 +0.64(+0.63%)
Aug 13, 2020 102.38 102.79 101.42 101.90 195,763 -1.11(-1.08%)
Aug 12, 2020 103.69 103.78 102.08 103.02 271,121 +0.40(+0.39%)
Aug 11, 2020 103.30 104.92 102.18 102.61 490,124 +0.36(+0.36%)
Aug 10, 2020 100.47 102.51 100.37 102.25 278,361 +2.40(+2.40%)
Aug 07, 2020 97.43 100.00 96.44 99.85 279,717 +1.76(+1.80%)
Aug 06, 2020 98.10 98.70 97.71 98.09 353,098 -0.47(-0.48%)
Aug 05, 2020 99.58 100.46 98.38 98.56 196,672 +0.69(+0.71%)
Aug 04, 2020 99.08 99.28 96.86 97.87 256,157 +0.94(+0.97%)
Aug 03, 2020 95.13 97.64 94.33 96.93 488,141 +2.71(+2.88%)
Jul 31, 2020 95.43 95.43 93.30 94.21 360,024 -1.25(-1.31%)
Jul 30, 2020 95.92 96.57 94.69 95.46 295,155 -2.11(-2.16%)
Jul 29, 2020 96.83 97.76 95.97 97.57 242,560 +1.45(+1.51%)
Jul 28, 2020 98.34 98.34 95.96 96.12 261,951 -3.08(-3.10%)
Jul 27, 2020 98.13 99.31 96.95 99.20 430,500 +0.97(+0.99%)
Jul 24, 2020 96.60 98.24 95.01 98.23 600,318 +1.56(+1.62%)
Jul 23, 2020 97.33 102.65 96.11 96.67 793,062 +4.14(+4.48%)
Jul 22, 2020 90.70 92.69 90.58 92.53 326,530 +1.08(+1.18%)
Jul 21, 2020 90.34 92.51 90.34 91.44 393,493 +1.43(+1.59%)
Jul 20, 2020 90.13 90.66 89.76 90.01 265,294 -0.26(-0.29%)
Jul 17, 2020 90.85 91.23 89.99 90.27 241,754 -0.39(-0.43%)
Jul 16, 2020 90.70 91.14 90.15 90.67 229,998 -0.52(-0.57%)
Jul 15, 2020 91.71 91.89 89.95 91.18 296,224 +1.16(+1.29%)
Jul 14, 2020 86.99 90.03 86.30 90.02 630,225 +2.54(+2.90%)
Jul 13, 2020 90.14 90.14 87.38 87.48 413,224 -1.17(-1.32%)
Jul 10, 2020 86.19 88.74 86.19 88.65 259,484 +2.47(+2.87%)
Jul 09, 2020 89.04 89.21 85.70 86.18 453,005 -2.13(-2.41%)
Jul 08, 2020 90.44 90.58 88.00 88.31 389,074 -1.69(-1.88%)
Jul 07, 2020 89.94 91.31 89.20 90.00 407,523 -1.25(-1.37%)
Jul 06, 2020 92.35 92.39 89.60 91.24 291,039 +0.78(+0.86%)
Jul 02, 2020 91.13 92.07 89.50 90.47 340,729 +1.32(+1.48%)
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.