Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

207.55 -0.94 (-0.45%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 52.35 52.70 51.30 51.57 642,398 -0.31(-0.59%)
Jul 30, 2015 52.64 52.87 51.50 51.88 592,121 -0.77(-1.45%)
Jul 29, 2015 51.99 52.78 51.44 52.64 775,076 +0.75(+1.44%)
Jul 28, 2015 51.53 52.35 51.00 51.90 1,009,875 +0.94(+1.84%)
Jul 27, 2015 50.64 51.53 50.22 50.96 1,233,509 -0.16(-0.32%)
Jul 24, 2015 51.27 51.83 50.88 51.12 1,773,000 -0.35(-0.68%)
Jul 23, 2015 48.78 51.97 48.42 51.47 2,833,394 +2.55(+5.22%)
Jul 22, 2015 48.75 49.37 48.51 48.92 1,983,559 -0.49(-1.00%)
Jul 21, 2015 49.73 50.25 49.21 49.41 1,391,726 -0.54(-1.09%)
Jul 20, 2015 50.46 50.66 49.78 49.95 706,125 -0.55(-1.10%)
Jul 17, 2015 51.15 51.20 50.21 50.51 614,776 -0.71(-1.38%)
Jul 16, 2015 51.72 51.72 51.06 51.21 636,674 -0.09(-0.17%)
Jul 15, 2015 52.05 52.23 50.95 51.30 664,657 -0.78(-1.50%)
Jul 14, 2015 51.53 52.24 51.20 52.08 511,036 +0.64(+1.24%)
Jul 13, 2015 51.27 52.06 50.95 51.44 797,850 +0.73(+1.44%)
Jul 10, 2015 50.96 51.43 50.53 50.71 676,086 +0.27(+0.54%)
Jul 09, 2015 50.75 50.93 50.14 50.44 516,958 +0.68(+1.37%)
Jul 08, 2015 50.87 51.27 49.65 49.76 965,530 -1.80(-3.48%)
Jul 07, 2015 51.41 51.77 49.76 51.55 628,020 +0.20(+0.38%)
Jul 06, 2015 51.06 51.89 51.02 51.36 511,972 -0.41(-0.79%)
Jul 02, 2015 51.94 51.77 51.77 51.77 421,963 -0.01(-0.02%)
Jul 01, 2015 51.74 51.96 51.49 51.78 580,170 +0.31(+0.60%)
Jun 30, 2015 53.15 53.18 51.33 51.47 684,628 -1.17(-2.23%)
Jun 29, 2015 53.58 54.23 52.57 52.64 619,874 -1.75(-3.22%)
Jun 26, 2015 54.10 54.47 53.72 54.40 669,972 +0.48(+0.88%)
Jun 25, 2015 54.23 54.58 53.76 53.92 451,144 -0.37(-0.69%)
Jun 24, 2015 54.58 54.93 54.08 54.30 421,306 -0.40(-0.73%)
Jun 23, 2015 54.31 54.75 54.01 54.70 792,507 +0.43(+0.80%)
Jun 22, 2015 54.26 54.46 53.89 54.26 560,950 +0.20(+0.38%)
Jun 19, 2015 54.50 54.74 53.90 54.06 1,330,137 -0.49(-0.89%)
Jun 18, 2015 54.04 54.73 53.54 54.54 373,287 +0.52(+0.96%)
Jun 17, 2015 54.38 54.51 53.51 54.02 463,614 -0.26(-0.49%)
Jun 16, 2015 53.85 54.63 53.79 54.29 338,737 +0.37(+0.68%)
Jun 15, 2015 54.05 54.25 53.29 53.92 464,063 -0.61(-1.12%)
Jun 12, 2015 54.65 54.65 54.14 54.53 387,023 -0.34(-0.62%)
Jun 11, 2015 54.75 55.23 54.57 54.87 483,978 +0.10(+0.19%)
Jun 10, 2015 54.93 55.55 54.75 54.77 430,323 +0.45(+0.83%)
Jun 09, 2015 54.63 55.11 54.31 54.32 299,747 -0.21(-0.39%)
Jun 08, 2015 55.23 55.42 54.20 54.53 355,446 -0.70(-1.26%)
Jun 05, 2015 55.17 55.33 54.88 55.23 369,653 -0.22(-0.40%)
Jun 04, 2015 55.51 56.21 55.08 55.45 723,531 -0.44(-0.79%)
Jun 03, 2015 55.06 56.52 55.03 55.90 715,769 +0.93(+1.69%)
Jun 02, 2015 54.18 55.55 53.95 54.97 535,353 +1.05(+1.94%)
Jun 01, 2015 54.15 54.30 53.55 53.92 559,438 -0.37(-0.69%)
May 29, 2015 54.44 54.62 53.91 54.30 514,306 -0.20(-0.37%)
May 28, 2015 54.92 55.09 54.25 54.50 521,018 -0.71(-1.29%)
May 27, 2015 54.54 55.27 54.45 55.21 652,348 +0.46(+0.84%)
May 26, 2015 55.63 55.63 54.27 54.75 565,570 -1.05(-1.88%)
May 22, 2015 56.00 55.80 55.80 55.80 643,560 +0.03(+0.05%)
May 21, 2015 56.09 56.09 55.59 55.78 739,011 -0.07(-0.12%)
May 20, 2015 55.69 56.31 55.48 55.85 519,809 +0.45(+0.81%)
May 19, 2015 55.69 55.74 55.03 55.40 756,771 -0.47(-0.85%)
May 18, 2015 55.58 56.05 55.47 55.87 456,491 -0.07(-0.12%)
May 15, 2015 55.76 56.15 55.49 55.94 532,261 +0.22(+0.39%)
May 14, 2015 56.24 56.41 55.52 55.72 605,039 -0.14(-0.24%)
May 13, 2015 56.02 56.55 55.78 55.85 587,023 +0.06(+0.11%)
May 12, 2015 56.07 56.23 55.69 55.80 577,012 -0.30(-0.54%)
May 11, 2015 55.84 56.20 55.62 56.10 599,666 +0.40(+0.71%)
May 08, 2015 55.94 56.10 55.42 55.70 463,503 +0.41(+0.75%)
May 07, 2015 54.38 55.40 54.14 55.29 620,332 +0.50(+0.91%)
May 06, 2015 55.22 55.22 54.41 54.79 526,163 +0.02(+0.03%)
May 05, 2015 55.34 55.71 54.66 54.77 377,598 -0.38(-0.69%)
May 04, 2015 55.11 55.44 54.53 55.15 744,079 +0.08(+0.15%)
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.