Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.41 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 181.79 191.15 181.62 190.87 1,044,309 +7.45(+4.06%)
Feb 25, 2022 174.66 183.57 176.46 183.42 562,638 +10.44(+6.04%)
Feb 24, 2022 167.78 173.49 165.79 172.98 397,983 +0.31(+0.18%)
Feb 23, 2022 175.55 176.92 172.22 172.67 393,106 -1.98(-1.13%)
Feb 22, 2022 177.24 179.71 174.63 174.65 560,782 -0.30(-0.17%)
Feb 18, 2022 174.95 0 +1.21(+0.70%)
Feb 17, 2022 172.76 180.09 172.76 173.74 658,856 +5.54(+3.29%)
Feb 16, 2022 166.90 169.40 166.03 168.20 304,150 +1.50(+0.90%)
Feb 15, 2022 162.99 167.55 160.91 166.70 354,785 +4.85(+3.00%)
Feb 14, 2022 161.54 162.89 159.57 161.85 337,470 +0.98(+0.61%)
Feb 11, 2022 159.33 163.19 158.37 160.87 270,501 +0.00(+0.00%)
Feb 10, 2022 160.57 165.46 160.23 160.87 222,825 -2.28(-1.40%)
Feb 09, 2022 159.77 164.12 158.20 163.15 250,227 +4.14(+2.60%)
Feb 08, 2022 155.15 159.13 154.77 159.01 526,097 +4.97(+3.23%)
Feb 07, 2022 157.25 157.25 153.04 154.04 428,941 -2.10(-1.34%)
Feb 04, 2022 158.78 161.24 156.06 156.14 299,847 -3.61(-2.26%)
Feb 03, 2022 159.77 159.75 160,357 -0.30(-0.19%)
Feb 02, 2022 158.16 161.21 157.27 160.05 325,777 +1.59(+1.00%)
Feb 01, 2022 155.11 159.24 154.23 158.46 277,557 +5.58(+3.65%)
Jan 31, 2022 151.94 150.63 152.88 539,214 +1.29(+0.85%)
Jan 28, 2022 152.59 152.59 147.80 151.59 398,315 +0.99(+0.66%)
Jan 27, 2022 150.95 154.00 148.99 150.60 421,851 +1.54(+1.03%)
Jan 26, 2022 153.18 154.79 148.33 149.06 476,181 -2.46(-1.62%)
Jan 25, 2022 149.78 152.28 145.78 151.52 413,392 -0.69(-0.45%)
Jan 24, 2022 148.06 153.04 147.00 152.21 451,464 +1.37(+0.91%)
Jan 21, 2022 159.88 159.88 150.41 150.84 445,038 -9.89(-6.15%)
Jan 20, 2022 163.11 166.51 160.54 160.73 358,047 -2.97(-1.81%)
Jan 19, 2022 168.10 168.10 162.66 163.70 269,692 -0.20(-0.12%)
Jan 18, 2022 164.79 164.79 161.98 163.90 190,117 -2.43(-1.46%)
Jan 14, 2022 166.33 0 +0.74(+0.45%)
Jan 13, 2022 168.06 169.88 164.89 165.59 254,692 -2.13(-1.27%)
Jan 12, 2022 166.77 168.53 165.92 167.72 353,811 +3.54(+2.16%)
Jan 11, 2022 161.37 164.29 158.66 164.18 222,541 +1.78(+1.10%)
Jan 10, 2022 166.07 168.11 161.63 162.40 400,769 -4.13(-2.48%)
Jan 07, 2022 166.85 167.26 164.19 166.53 216,204 +1.04(+0.63%)
Jan 06, 2022 168.07 168.07 163.85 165.49 230,263 -1.26(-0.76%)
Jan 05, 2022 165.11 170.74 164.00 166.75 296,102 +3.18(+1.94%)
Jan 04, 2022 162.70 165.79 162.38 163.57 212,090 +2.29(+1.42%)
Jan 03, 2022 162.85 164.24 160.90 161.28 173,639 -0.94(-0.58%)
Dec 31, 2021 161.58 163.12 159.69 162.22 152,713 +0.75(+0.46%)
Dec 30, 2021 163.65 164.33 161.02 161.47 137,755 -1.13(-0.69%)
Dec 29, 2021 160.67 163.09 160.40 162.60 104,643 +1.23(+0.76%)
Dec 28, 2021 160.35 161.73 159.97 161.37 135,061 +0.23(+0.14%)
Dec 27, 2021 158.19 161.33 156.43 161.14 193,244 +2.47(+1.56%)
Dec 23, 2021 158.13 159.25 157.12 158.67 197,540 +0.92(+0.58%)
Dec 22, 2021 155.80 158.13 154.60 157.75 196,521 +2.33(+1.50%)
Dec 21, 2021 154.38 156.03 154.03 155.42 196,796 +1.98(+1.29%)
Dec 20, 2021 157.84 157.85 151.59 153.44 295,241 -5.80(-3.64%)
Dec 17, 2021 157.17 160.39 155.90 159.24 707,430 +1.36(+0.86%)
Dec 16, 2021 157.32 161.62 155.59 157.88 333,267 +2.52(+1.62%)
Dec 15, 2021 155.53 155.80 152.20 155.36 282,273 -1.55(-0.99%)
Dec 14, 2021 157.00 159.96 156.43 156.91 367,006 +0.42(+0.27%)
Dec 13, 2021 159.49 159.49 155.85 156.49 438,761 -1.68(-1.06%)
Dec 10, 2021 158.96 158.96 156.25 158.17 232,972 +1.31(+0.84%)
Dec 09, 2021 155.65 158.03 154.05 156.86 243,185 -0.14(-0.09%)
Dec 08, 2021 158.21 158.61 156.21 157.00 204,149 -0.15(-0.10%)
Dec 07, 2021 156.16 159.63 156.16 157.15 286,049 +3.19(+2.07%)
Dec 06, 2021 152.15 154.89 150.78 153.96 405,341 +2.57(+1.70%)
Dec 03, 2021 153.71 155.34 149.82 151.39 334,482 -2.01(-1.31%)
Dec 02, 2021 150.94 156.05 150.27 153.40 324,709 +3.94(+2.64%)
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.