Reliance Steel & Aluminum Company (NY: RS )

148.00 USD -0.57 (-0.39%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 71.99 73.69 71.86 73.27 344,501 +0.06(+0.08%)
Sep 27, 2013 72.93 73.36 72.28 73.21 265,579 -0.36(-0.49%)
Sep 26, 2013 72.94 73.66 72.84 73.57 327,883 +0.84(+1.15%)
Sep 25, 2013 73.39 73.39 72.71 72.73 589,918 -1.42(-1.92%)
Sep 24, 2013 74.44 74.75 73.69 74.15 376,514 -0.17(-0.23%)
Sep 23, 2013 74.83 75.58 74.32 74.32 502,896 -0.66(-0.88%)
Sep 20, 2013 75.37 75.79 74.90 74.98 975,752 -0.55(-0.73%)
Sep 19, 2013 74.64 75.83 74.47 75.53 901,464 +1.20(+1.61%)
Sep 18, 2013 73.32 74.54 72.58 74.33 698,403 +0.83(+1.13%)
Sep 17, 2013 71.33 73.85 71.28 73.50 899,949 +2.10(+2.94%)
Sep 16, 2013 72.43 72.43 71.12 71.40 453,782 +0.11(+0.15%)
Sep 13, 2013 70.98 71.40 70.61 71.29 195,324 +0.22(+0.31%)
Sep 12, 2013 71.88 71.88 70.91 71.07 220,844 -1.02(-1.41%)
Sep 11, 2013 71.64 72.43 70.90 72.09 338,521 +0.22(+0.31%)
Sep 10, 2013 71.02 72.06 70.91 71.87 434,468 +1.39(+1.97%)
Sep 09, 2013 69.20 70.59 69.09 70.48 189,104 +1.37(+1.98%)
Sep 06, 2013 68.95 69.40 68.09 69.11 334,229 +0.39(+0.57%)
Sep 05, 2013 67.37 68.78 67.17 68.72 508,963 +1.35(+2.00%)
Sep 04, 2013 66.32 67.44 65.98 67.37 385,876 +1.17(+1.77%)
Sep 03, 2013 67.94 68.41 65.50 66.20 779,295 -0.49(-0.73%)
Aug 30, 2013 67.95 68.00 66.56 66.69 400,705 -1.21(-1.78%)
Aug 29, 2013 68.31 68.84 67.79 67.90 251,351 -0.62(-0.90%)
Aug 28, 2013 67.97 68.70 67.51 68.52 439,041 +0.62(+0.91%)
Aug 27, 2013 69.01 69.10 67.83 67.90 478,272 -2.00(-2.86%)
Aug 26, 2013 69.59 70.50 69.54 69.90 246,316 +0.32(+0.46%)
Aug 23, 2013 69.55 69.94 69.08 69.58 192,935 +0.04(+0.06%)
Aug 22, 2013 68.57 70.19 68.34 69.54 166,320 +1.30(+1.91%)
Aug 21, 2013 69.24 69.60 68.24 68.24 428,118 -1.15(-1.66%)
Aug 20, 2013 68.69 69.81 68.30 69.39 195,555 +0.70(+1.02%)
Aug 19, 2013 69.99 69.99 68.54 68.69 229,558 -1.21(-1.73%)
Aug 16, 2013 69.40 70.12 68.82 69.90 339,481 +0.51(+0.73%)
Aug 15, 2013 69.56 70.14 68.97 69.39 198,515 -1.28(-1.81%)
Aug 14, 2013 70.62 71.75 70.25 70.67 295,007 -0.34(-0.48%)
Aug 13, 2013 71.54 71.54 70.05 71.01 421,157 -0.35(-0.49%)
Aug 12, 2013 69.90 71.60 69.61 71.36 495,110 +1.21(+1.72%)
Aug 09, 2013 69.26 70.61 69.26 70.15 632,218 +1.00(+1.45%)
Aug 08, 2013 69.03 69.66 68.85 69.15 652,156 +0.82(+1.20%)
Aug 07, 2013 69.45 69.45 68.04 68.33 478,293 -1.45(-2.08%)
Aug 06, 2013 70.61 70.61 69.38 69.78 374,920 -1.00(-1.41%)
Aug 05, 2013 70.80 70.97 70.28 70.78 228,879 -0.25(-0.35%)
Aug 02, 2013 70.56 71.23 69.87 71.03 360,263 +0.29(+0.41%)
Aug 01, 2013 70.96 71.75 70.71 70.74 786,502 +0.54(+0.77%)
Jul 31, 2013 69.91 71.75 69.91 70.20 581,866 +0.34(+0.49%)
Jul 30, 2013 69.72 70.11 68.73 69.86 415,631 +0.51(+0.74%)
Jul 29, 2013 69.65 69.71 68.85 69.35 328,990 -0.45(-0.64%)
Jul 26, 2013 69.69 70.13 68.72 69.80 444,273 -0.28(-0.40%)
Jul 25, 2013 68.44 70.32 68.11 70.08 823,931 +1.29(+1.88%)
Jul 24, 2013 69.59 69.59 68.32 68.79 607,308 -0.79(-1.14%)
Jul 23, 2013 69.56 70.01 68.75 69.58 575,044 +0.18(+0.26%)
Jul 22, 2013 69.03 69.77 68.98 69.40 522,830 +0.45(+0.65%)
Jul 19, 2013 69.00 69.23 68.40 68.95 559,965 -0.11(-0.16%)
Jul 18, 2013 68.82 69.52 68.82 69.06 343,413 +0.43(+0.63%)
Jul 17, 2013 68.02 68.88 67.81 68.63 474,090 +0.78(+1.15%)
Jul 16, 2013 68.67 68.86 67.13 67.85 461,227 -0.46(-0.67%)
Jul 15, 2013 67.00 68.44 66.62 68.31 655,273 +1.42(+2.12%)
Jul 12, 2013 67.40 67.75 66.28 66.89 425,349 -0.41(-0.61%)
Jul 11, 2013 67.34 67.81 66.86 67.30 741,017 +1.07(+1.62%)
Jul 10, 2013 67.15 67.18 65.81 66.23 738,691 -0.91(-1.36%)
Jul 09, 2013 66.84 67.40 66.33 67.14 517,942 +1.02(+1.54%)
Jul 08, 2013 66.94 66.94 65.98 66.12 358,141 -0.01(-0.02%)
Jul 05, 2013 66.71 66.76 65.40 66.13 196,767 +0.13(+0.20%)
Jul 03, 2013 65.66 66.27 65.53 66.00 307,653 -0.43(-0.65%)
Jul 02, 2013 66.16 66.98 65.33 66.43 312,613 +0.12(+0.18%)
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.