Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

178.27 -3.61 (-1.98%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 78.51 79.20 77.26 78.44 866,814 -0.16(-0.20%)
Jul 28, 2016 77.41 78.75 76.43 78.60 950,917 +1.49(+1.93%)
Jul 27, 2016 77.80 78.43 76.51 77.11 498,131 -0.12(-0.16%)
Jul 26, 2016 75.40 77.25 75.32 77.23 564,108 +1.55(+2.05%)
Jul 25, 2016 76.25 76.73 75.01 75.68 651,718 -0.65(-0.85%)
Jul 22, 2016 76.63 76.70 75.26 76.33 1,047,628 -0.03(-0.04%)
Jul 21, 2016 78.88 79.98 76.04 76.36 1,478,959 -5.92(-7.19%)
Jul 20, 2016 81.33 82.62 80.33 82.28 1,507,715 +0.28(+0.34%)
Jul 19, 2016 82.82 82.87 81.59 82.00 871,656 -1.73(-2.07%)
Jul 18, 2016 83.34 83.75 82.65 83.73 417,399 +0.03(+0.04%)
Jul 15, 2016 83.65 83.95 83.19 83.70 350,994 -0.27(-0.32%)
Jul 14, 2016 83.48 84.25 82.72 83.97 514,337 +0.98(+1.18%)
Jul 13, 2016 83.10 83.25 81.87 82.99 369,169 +0.50(+0.61%)
Jul 12, 2016 82.10 83.42 81.89 82.49 551,056 +1.25(+1.54%)
Jul 11, 2016 80.12 81.39 79.98 81.24 491,542 +1.06(+1.32%)
Jul 08, 2016 79.07 78.18 78.18 80.18 509,801 +2.00(+2.56%)
Jul 07, 2016 78.73 79.63 77.51 78.18 840,055 -0.60(-0.76%)
Jul 06, 2016 77.23 79.18 77.16 78.78 651,352 +1.75(+2.27%)
Jul 05, 2016 78.08 78.33 76.47 77.03 525,739 -1.30(-1.66%)
Jul 01, 2016 76.89 78.33 78.33 78.33 597,100 +1.43(+1.86%)
Jun 30, 2016 74.00 76.93 73.94 76.90 729,968 +3.39(+4.61%)
Jun 29, 2016 73.57 73.98 73.29 73.51 529,448 +0.94(+1.30%)
Jun 28, 2016 72.95 73.41 72.00 72.57 1,019,637 +0.17(+0.23%)
Jun 27, 2016 73.36 73.58 72.32 72.40 594,528 -1.76(-2.37%)
Jun 24, 2016 75.01 76.73 73.80 74.16 943,829 -4.16(-5.31%)
Jun 23, 2016 77.51 78.38 76.62 78.32 592,197 +1.77(+2.31%)
Jun 22, 2016 76.92 77.15 76.02 76.55 521,025 -0.01(-0.01%)
Jun 21, 2016 77.70 77.70 75.91 76.56 754,115 -0.98(-1.26%)
Jun 20, 2016 76.69 77.84 76.69 77.54 693,691 +1.93(+2.55%)
Jun 17, 2016 76.02 76.69 75.39 75.61 587,885 -0.21(-0.28%)
Jun 16, 2016 75.25 75.89 74.51 75.82 325,689 +0.11(+0.15%)
Jun 15, 2016 75.47 76.33 75.44 75.71 472,737 +0.52(+0.69%)
Jun 14, 2016 75.39 76.12 74.65 75.19 435,298 -0.29(-0.38%)
Jun 13, 2016 76.46 76.70 75.46 75.48 404,429 -1.22(-1.59%)
Jun 10, 2016 75.85 76.92 75.51 76.70 704,824 +0.48(+0.63%)
Jun 09, 2016 76.66 76.84 75.82 76.22 492,217 -1.26(-1.63%)
Jun 08, 2016 76.91 78.30 76.82 77.48 881,537 +1.13(+1.48%)
Jun 07, 2016 75.98 76.80 75.37 76.35 627,971 +0.57(+0.75%)
Jun 06, 2016 75.37 76.41 75.33 75.78 584,650 +0.46(+0.61%)
Jun 03, 2016 75.00 75.44 74.41 75.32 808,056 +0.56(+0.75%)
Jun 02, 2016 74.14 74.78 73.81 74.76 644,439 +0.15(+0.20%)
Jun 01, 2016 74.07 74.80 73.33 74.61 577,486 +0.26(+0.35%)
May 31, 2016 74.24 75.04 73.89 74.35 777,077 +0.54(+0.73%)
May 27, 2016 74.16 73.81 73.81 73.81 483,500 -0.75(-1.01%)
May 26, 2016 74.60 75.45 73.74 74.56 798,038 +0.71(+0.96%)
May 25, 2016 73.25 74.12 73.20 73.85 635,465 +0.44(+0.60%)
May 24, 2016 72.93 73.93 72.61 73.41 641,984 +0.80(+1.10%)
May 23, 2016 71.92 72.99 71.57 72.61 497,828 +0.53(+0.74%)
May 20, 2016 72.26 72.82 71.75 72.08 578,982 +0.19(+0.26%)
May 19, 2016 70.51 72.22 70.02 71.89 640,063 +1.01(+1.42%)
May 18, 2016 71.91 72.51 70.32 70.88 757,795 -1.49(-2.06%)
May 17, 2016 73.56 73.86 71.85 72.37 723,186 -1.54(-2.08%)
May 16, 2016 73.35 74.59 73.14 73.91 768,732 +0.98(+1.34%)
May 13, 2016 71.92 73.05 71.59 72.93 1,067,134 +0.76(+1.05%)
May 12, 2016 72.83 73.10 71.51 72.17 425,621 -0.27(-0.37%)
May 11, 2016 72.81 73.25 71.79 72.44 492,662 +0.09(+0.12%)
May 10, 2016 71.21 72.41 71.00 72.35 531,546 +1.46(+2.06%)
May 09, 2016 72.07 72.25 70.22 70.89 872,647 -2.44(-3.33%)
May 06, 2016 72.60 73.54 72.00 73.33 884,590 +0.24(+0.33%)
May 05, 2016 73.28 74.34 72.52 73.09 974,377 +0.04(+0.05%)
May 04, 2016 72.11 73.25 71.95 73.05 780,943 +0.24(+0.33%)
May 03, 2016 73.52 73.54 72.29 72.81 1,020,878 -1.76(-2.36%)
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.