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 (%)
Nov 29, 2013 60.62 60.93 60.32 60.50 139,643 +0.11(+0.18%)
Nov 27, 2013 60.95 61.12 60.14 60.39 396,283 -0.41(-0.68%)
Nov 26, 2013 61.05 61.06 60.73 60.80 281,227 -0.33(-0.54%)
Nov 25, 2013 61.26 61.55 60.98 61.13 622,203 -0.13(-0.21%)
Nov 22, 2013 61.41 61.46 60.71 61.26 554,666 -0.07(-0.11%)
Nov 21, 2013 61.24 61.62 60.60 61.33 484,281 +0.47(+0.77%)
Nov 20, 2013 61.71 61.83 60.65 60.86 516,016 -0.48(-0.78%)
Nov 19, 2013 61.54 62.09 60.99 61.34 443,082 -0.13(-0.21%)
Nov 18, 2013 61.76 61.97 61.23 61.47 446,398 -0.02(-0.03%)
Nov 15, 2013 61.14 61.66 60.94 61.48 553,137 +0.48(+0.78%)
Nov 14, 2013 61.39 61.43 60.53 61.01 380,122 -0.20(-0.32%)
Nov 13, 2013 60.46 61.21 60.08 61.21 257,556 +0.16(+0.27%)
Nov 12, 2013 61.43 61.57 60.48 61.04 240,597 -0.74(-1.19%)
Nov 11, 2013 61.72 61.80 61.35 61.78 283,730 +0.11(+0.19%)
Nov 08, 2013 60.16 61.73 60.02 61.66 382,454 +1.63(+2.72%)
Nov 07, 2013 61.40 61.67 60.00 60.03 332,646 -1.03(-1.69%)
Nov 06, 2013 61.21 61.38 60.67 61.07 230,397 +0.25(+0.40%)
Nov 05, 2013 60.82 61.36 60.00 60.82 538,638 -0.22(-0.36%)
Nov 04, 2013 60.73 61.52 60.58 61.04 537,079 +0.10(+0.16%)
Nov 01, 2013 60.25 61.14 59.93 60.94 521,600 +0.91(+1.51%)
Oct 31, 2013 60.10 60.74 59.97 60.03 541,171 -0.20(-0.33%)
Oct 30, 2013 60.86 61.04 59.83 60.23 402,136 -0.63(-1.04%)
Oct 29, 2013 60.30 61.25 60.28 60.86 489,284 +0.61(+1.02%)
Oct 28, 2013 59.83 60.29 59.62 60.25 601,203 +0.33(+0.55%)
Oct 25, 2013 60.67 61.02 59.20 59.92 801,650 -0.92(-1.51%)
Oct 24, 2013 61.48 62.89 60.78 60.84 678,480 -0.61(-0.99%)
Oct 23, 2013 60.85 61.79 60.32 61.44 880,841 +0.05(+0.08%)
Oct 22, 2013 61.90 62.40 61.12 61.39 969,529 -0.43(-0.70%)
Oct 21, 2013 62.43 62.52 61.40 61.83 401,416 -0.28(-0.45%)
Oct 18, 2013 61.44 62.15 61.26 62.11 547,720 +0.75(+1.23%)
Oct 17, 2013 60.32 61.58 60.31 61.35 463,464 +0.75(+1.24%)
Oct 16, 2013 60.68 60.73 60.12 60.60 372,841 +0.39(+0.65%)
Oct 15, 2013 59.79 60.67 59.56 60.21 669,471 +0.43(+0.73%)
Oct 14, 2013 59.26 60.13 59.19 59.77 700,517 -0.03(-0.05%)
Oct 11, 2013 59.65 60.21 59.40 59.81 416,809 -0.03(-0.05%)
Oct 10, 2013 58.94 60.01 58.45 59.84 402,614 +1.64(+2.81%)
Oct 09, 2013 59.18 59.18 57.99 58.20 555,376 -0.62(-1.06%)
Oct 08, 2013 59.31 59.69 58.67 58.82 298,919 -0.46(-0.77%)
Oct 07, 2013 58.90 59.75 58.70 59.28 343,538 -0.24(-0.40%)
Oct 04, 2013 59.11 59.80 58.62 59.52 525,712 +0.59(+1.00%)
Oct 03, 2013 60.09 60.57 58.76 58.93 709,903 -1.49(-2.47%)
Oct 02, 2013 60.24 60.46 59.80 60.42 350,124 -0.16(-0.26%)
Oct 01, 2013 59.96 60.92 59.96 60.58 749,228 +0.56(+0.93%)
Sep 30, 2013 58.97 60.36 58.86 60.02 420,566 +0.05(+0.08%)
Sep 27, 2013 59.74 60.09 59.21 59.97 324,218 -0.29(-0.49%)
Sep 26, 2013 59.75 60.34 59.67 60.26 400,278 +0.69(+1.15%)
Sep 25, 2013 60.12 60.12 59.56 59.58 720,170 -1.16(-1.92%)
Sep 24, 2013 60.98 61.23 60.36 60.74 459,647 -0.14(-0.23%)
Sep 23, 2013 61.30 61.91 60.88 60.88 613,934 -0.54(-0.88%)
Sep 20, 2013 61.74 62.08 61.35 61.42 1,191,196 -0.45(-0.73%)
Sep 19, 2013 61.14 62.12 61.00 61.87 1,100,505 +0.98(+1.61%)
Sep 18, 2013 60.06 61.06 59.46 60.89 852,609 +0.68(+1.13%)
Sep 17, 2013 58.43 60.49 58.39 60.21 1,098,656 +1.72(+2.94%)
Sep 16, 2013 59.33 59.33 58.26 58.49 553,976 +0.09(+0.15%)
Sep 13, 2013 58.14 58.49 57.84 58.40 238,451 +0.18(+0.31%)
Sep 12, 2013 58.88 58.88 58.09 58.22 269,605 -0.84(-1.41%)
Sep 11, 2013 58.68 59.33 58.08 59.05 413,265 +0.18(+0.31%)
Sep 10, 2013 58.18 59.02 58.09 58.87 530,397 +1.14(+1.97%)
Sep 09, 2013 56.68 57.82 56.59 57.73 230,857 +1.12(+1.98%)
Sep 06, 2013 56.48 56.85 55.77 56.61 408,026 +0.32(+0.57%)
Sep 05, 2013 55.19 56.34 55.02 56.29 621,341 +1.11(+2.00%)
Sep 04, 2013 54.33 55.24 54.05 55.19 471,076 +0.96(+1.77%)
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.