Reliance Steel & Aluminum Company (NY: RS )

147.72 USD -0.85 (-0.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 67.18 67.46 65.75 65.77 493,047 -1.31(-1.95%)
May 30, 2013 66.78 67.40 66.49 67.08 586,812 +0.44(+0.66%)
May 29, 2013 66.82 67.03 65.88 66.64 320,209 -0.84(-1.24%)
May 28, 2013 67.82 68.75 67.32 67.48 377,696 +0.68(+1.02%)
May 24, 2013 66.53 67.10 66.35 66.80 176,456 -0.36(-0.54%)
May 23, 2013 66.51 67.30 66.00 67.16 413,285 -0.61(-0.90%)
May 22, 2013 69.19 69.81 67.22 67.77 509,623 -1.32(-1.91%)
May 21, 2013 69.13 70.15 68.36 69.09 444,804 +0.26(+0.38%)
May 20, 2013 68.31 69.32 68.12 68.83 396,867 +0.41(+0.60%)
May 17, 2013 67.61 68.61 67.61 68.42 394,531 +1.13(+1.68%)
May 16, 2013 67.45 68.87 67.10 67.29 426,274 -0.34(-0.50%)
May 15, 2013 67.59 67.93 66.92 67.63 516,617 -0.28(-0.41%)
May 13, 2013 68.33 68.58 67.86 67.91 289,153 -0.77(-1.12%)
May 10, 2013 67.74 68.88 66.99 68.68 463,094 +1.02(+1.51%)
May 09, 2013 67.89 68.54 67.18 67.66 240,725 -0.61(-0.89%)
May 08, 2013 66.60 68.67 66.31 68.27 551,344 +1.47(+2.20%)
May 07, 2013 66.02 66.83 65.91 66.80 330,501 +0.79(+1.20%)
May 06, 2013 66.45 66.57 65.30 66.01 365,876 -0.39(-0.59%)
May 03, 2013 65.18 66.92 64.25 66.40 681,801 +2.15(+3.35%)
May 02, 2013 63.41 64.44 62.52 64.25 461,844 +0.94(+1.48%)
May 01, 2013 64.45 64.46 63.19 63.31 443,609 -1.76(-2.70%)
Apr 30, 2013 63.50 65.09 63.06 65.07 675,242 +0.92(+1.43%)
Apr 29, 2013 64.24 64.59 63.49 64.15 506,739 +0.10(+0.16%)
Apr 26, 2013 64.02 64.31 63.40 64.05 1,200,906 -0.44(-0.68%)
Apr 25, 2013 65.43 68.87 59.44 64.49 2,052,616 -2.55(-3.80%)
Apr 24, 2013 66.28 67.51 65.95 67.04 651,381 +1.03(+1.56%)
Apr 23, 2013 65.83 66.51 65.02 66.01 543,248 +0.57(+0.87%)
Apr 22, 2013 65.83 65.83 64.22 65.44 563,090 -0.25(-0.38%)
Apr 19, 2013 65.81 65.97 64.75 65.69 419,227 +0.38(+0.58%)
Apr 18, 2013 65.73 66.56 64.41 65.31 575,589 -0.15(-0.23%)
Apr 17, 2013 65.92 65.92 64.76 65.46 786,907 -1.35(-2.02%)
Apr 16, 2013 65.82 66.98 65.38 66.81 974,634 +2.16(+3.34%)
Apr 15, 2013 66.17 66.27 64.24 64.65 541,649 -2.54(-3.78%)
Apr 12, 2013 68.05 68.63 66.46 67.19 475,898 -1.09(-1.60%)
Apr 11, 2013 69.42 69.87 68.10 68.28 395,590 -1.28(-1.84%)
Apr 10, 2013 69.87 69.87 68.77 69.56 346,637 +0.08(+0.12%)
Apr 09, 2013 68.48 70.01 68.04 69.48 485,914 +1.33(+1.95%)
Apr 08, 2013 67.88 68.15 67.44 68.15 398,405 +0.44(+0.65%)
Apr 05, 2013 65.43 67.96 64.91 67.71 650,223 +1.25(+1.88%)
Apr 04, 2013 66.50 67.66 65.83 66.46 597,709 +0.13(+0.20%)
Apr 03, 2013 67.70 67.70 65.30 66.33 784,177 -1.34(-1.98%)
Apr 02, 2013 69.91 69.98 67.17 67.67 531,236 -1.53(-2.21%)
Apr 01, 2013 71.16 71.16 69.06 69.20 393,431 -1.97(-2.77%)
Mar 28, 2013 70.94 71.30 70.25 71.17 375,543 +0.08(+0.11%)
Mar 27, 2013 70.09 71.20 69.53 71.09 429,262 +0.18(+0.25%)
Mar 26, 2013 70.13 71.11 70.10 70.91 576,802 +0.99(+1.42%)
Mar 25, 2013 69.59 70.84 69.08 69.92 507,256 +0.53(+0.76%)
Mar 22, 2013 69.34 69.77 68.91 69.39 218,690 +0.24(+0.35%)
Mar 21, 2013 69.71 70.51 69.08 69.15 541,459 -0.83(-1.19%)
Mar 20, 2013 69.51 70.28 69.07 69.98 428,754 +0.86(+1.24%)
Mar 19, 2013 69.04 69.25 67.72 69.12 495,849 +0.12(+0.17%)
Mar 18, 2013 68.08 69.29 68.08 69.00 390,432 -0.24(-0.35%)
Mar 15, 2013 68.89 69.82 68.74 69.24 711,824 +0.30(+0.44%)
Mar 14, 2013 68.03 69.04 67.47 68.94 742,148 +1.41(+2.09%)
Mar 13, 2013 67.16 67.86 66.07 67.53 763,673 +0.29(+0.43%)
Mar 12, 2013 67.33 67.79 66.59 67.24 692,724 -0.15(-0.22%)
Mar 11, 2013 67.09 67.75 66.50 67.39 390,718 +0.13(+0.19%)
Mar 08, 2013 66.76 67.68 66.76 67.26 596,320 +0.64(+0.96%)
Mar 07, 2013 66.72 67.61 66.22 66.62 540,268 -0.03(-0.05%)
Mar 06, 2013 67.35 67.35 65.12 66.65 745,059 +0.61(+0.92%)
Mar 05, 2013 66.94 68.88 65.96 66.04 606,915 +0.43(+0.66%)
Mar 04, 2013 65.59 65.96 64.81 65.61 552,867 -0.26(-0.39%)
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.