Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

209.63 +1.75 (+0.84%)
Streaming Delayed Price Updated: 1:47 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 197.96 201.32 197.48 200.61 405,007 +1.94(+0.98%)
Oct 28, 2022 199.02 202.65 194.56 198.67 535,871 -0.37(-0.18%)
Oct 27, 2022 192.86 199.17 188.75 199.04 792,545 +5.75(+2.97%)
Oct 26, 2022 192.23 195.75 189.55 193.29 541,798 +3.47(+1.83%)
Oct 25, 2022 183.65 189.84 183.64 189.83 683,369 +2.95(+1.58%)
Oct 24, 2022 184.20 187.84 182.54 186.88 402,609 +1.71(+0.93%)
Oct 21, 2022 180.23 186.65 179.00 185.17 414,973 +5.69(+3.17%)
Oct 20, 2022 179.27 183.86 177.21 179.48 574,270 -0.42(-0.23%)
Oct 19, 2022 184.05 184.92 179.18 179.90 384,805 -3.92(-2.13%)
Oct 18, 2022 184.66 187.59 182.36 183.82 351,785 +1.15(+0.63%)
Oct 17, 2022 184.66 186.82 182.07 182.68 445,362 +1.72(+0.95%)
Oct 14, 2022 186.84 188.14 180.29 180.96 397,617 -5.28(-2.83%)
Oct 13, 2022 177.43 187.58 176.72 186.23 462,867 +5.63(+3.12%)
Oct 12, 2022 182.60 184.75 179.76 180.61 359,038 -1.78(-0.98%)
Oct 11, 2022 178.90 184.40 178.90 182.39 513,577 +0.29(+0.16%)
Oct 10, 2022 179.02 183.98 179.02 182.10 411,876 +4.60(+2.59%)
Oct 07, 2022 180.22 180.93 177.25 177.50 451,503 -3.59(-1.99%)
Oct 06, 2022 182.28 184.21 179.93 181.09 691,837 -6.06(-3.24%)
Oct 05, 2022 186.47 187.95 185.16 187.16 362,438 -1.63(-0.86%)
Oct 04, 2022 183.08 189.06 182.40 188.79 401,459 +7.49(+4.13%)
Oct 03, 2022 176.84 182.82 176.84 181.30 504,119 +7.65(+4.40%)
Sep 30, 2022 173.29 177.31 172.55 173.66 500,208 +0.04(+0.02%)
Sep 29, 2022 175.58 175.58 172.50 173.62 448,999 -2.27(-1.29%)
Sep 28, 2022 171.49 177.43 171.17 175.89 582,984 +4.02(+2.34%)
Sep 27, 2022 170.77 173.21 169.70 171.87 408,247 +3.58(+2.12%)
Sep 26, 2022 168.95 171.10 167.52 168.29 377,793 -1.96(-1.15%)
Sep 23, 2022 171.03 171.03 167.55 170.25 434,549 -4.11(-2.36%)
Sep 22, 2022 178.92 179.61 173.99 174.36 354,851 -2.70(-1.52%)
Sep 21, 2022 181.20 181.92 177.06 177.06 348,668 -1.59(-0.89%)
Sep 20, 2022 178.20 179.61 176.40 178.66 426,018 -2.14(-1.18%)
Sep 19, 2022 172.72 181.63 172.72 180.80 560,711 +6.09(+3.49%)
Sep 16, 2022 175.88 177.06 172.42 174.70 1,511,313 -2.65(-1.49%)
Sep 15, 2022 178.02 180.20 176.63 177.35 527,297 +0.02(+0.01%)
Sep 14, 2022 185.01 185.01 175.08 177.33 658,728 -9.86(-5.27%)
Sep 13, 2022 188.48 191.06 186.96 187.19 313,986 -5.52(-2.86%)
Sep 12, 2022 197.45 197.83 192.31 192.70 339,909 -3.62(-1.85%)
Sep 09, 2022 191.59 196.56 191.59 196.33 323,936 +6.80(+3.59%)
Sep 08, 2022 186.20 190.15 184.69 189.53 375,394 +2.00(+1.07%)
Sep 07, 2022 182.22 188.04 180.22 187.53 271,919 +3.82(+2.08%)
Sep 06, 2022 184.02 186.11 182.18 183.70 563,963 +0.58(+0.32%)
Sep 02, 2022 185.75 188.29 182.03 183.13 292,719 +0.68(+0.37%)
Sep 01, 2022 184.83 184.83 180.38 182.45 370,189 -4.72(-2.52%)
Aug 31, 2022 188.63 188.63 184.45 187.17 506,145 -1.56(-0.83%)
Aug 30, 2022 195.18 195.18 187.60 188.73 334,735 -6.22(-3.19%)
Aug 29, 2022 192.43 198.11 192.00 194.96 339,576 +1.20(+0.62%)
Aug 26, 2022 195.78 197.15 192.85 193.76 215,665 -1.40(-0.72%)
Aug 25, 2022 190.14 195.37 190.14 195.16 269,938 +6.00(+3.17%)
Aug 24, 2022 187.82 189.72 187.18 189.16 327,391 -0.06(-0.03%)
Aug 23, 2022 188.48 193.14 188.48 189.22 286,059 +1.74(+0.93%)
Aug 22, 2022 188.46 189.97 186.35 187.48 221,077 -3.38(-1.77%)
Aug 19, 2022 193.28 193.71 190.10 190.85 303,669 -3.38(-1.74%)
Aug 18, 2022 194.00 195.84 193.52 194.24 202,213 +1.15(+0.60%)
Aug 17, 2022 193.61 194.09 192.08 193.09 160,637 -2.61(-1.33%)
Aug 16, 2022 195.47 197.11 195.10 195.69 201,859 +1.37(+0.70%)
Aug 15, 2022 192.73 194.61 191.10 194.33 203,315 -1.14(-0.58%)
Aug 12, 2022 193.05 195.98 191.34 195.47 210,126 +3.10(+1.61%)
Aug 11, 2022 192.98 197.24 192.32 192.36 273,067 +0.14(+0.07%)
Aug 10, 2022 190.31 193.13 189.37 192.22 277,231 +3.84(+2.04%)
Aug 09, 2022 187.44 189.10 186.31 188.39 275,866 +2.13(+1.14%)
Aug 08, 2022 188.58 191.75 181.69 186.26 557,744 -0.69(-0.37%)
Aug 05, 2022 182.71 188.54 182.71 186.95 253,669 +2.94(+1.60%)
Aug 04, 2022 179.71 185.30 178.46 184.01 360,119 +4.31(+2.40%)
Aug 03, 2022 185.82 185.82 179.33 179.70 497,929 -5.10(-2.76%)
Aug 02, 2022 190.06 190.06 183.44 184.80 377,794 -4.69(-2.47%)
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.