Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.31 57.04 54.31 56.94 850,013 +2.46(+4.52%)
Jan 28, 2016 54.59 54.78 53.47 54.48 603,377 +0.86(+1.60%)
Jan 27, 2016 53.79 54.63 53.31 53.62 422,376 -0.99(-1.81%)
Jan 26, 2016 53.22 54.65 52.91 54.61 883,350 +2.22(+4.24%)
Jan 25, 2016 53.38 53.98 52.08 52.39 535,149 -1.34(-2.49%)
Jan 22, 2016 53.46 53.99 53.00 53.73 517,700 +0.98(+1.86%)
Jan 21, 2016 51.97 53.39 51.70 52.75 701,818 +1.00(+1.93%)
Jan 20, 2016 50.62 52.10 50.08 51.75 1,068,069 -0.04(-0.08%)
Jan 19, 2016 53.45 53.94 51.37 51.79 717,522 -0.69(-1.31%)
Jan 15, 2016 53.10 52.48 52.48 52.48 789,300 -1.85(-3.41%)
Jan 14, 2016 53.63 54.67 52.95 54.33 524,244 +1.04(+1.95%)
Jan 13, 2016 54.70 55.22 52.88 53.29 479,675 -1.00(-1.84%)
Jan 12, 2016 54.68 54.68 52.99 54.29 439,790 +0.11(+0.20%)
Jan 11, 2016 54.28 54.40 53.26 54.18 483,446 +0.38(+0.71%)
Jan 08, 2016 56.31 56.65 53.73 53.80 742,339 -2.47(-4.39%)
Jan 07, 2016 56.80 57.23 55.69 56.27 880,048 -1.73(-2.98%)
Jan 06, 2016 57.93 58.68 57.59 58.00 476,964 -0.74(-1.26%)
Jan 05, 2016 57.45 58.92 57.43 58.74 451,446 +1.29(+2.25%)
Jan 04, 2016 57.15 57.80 56.61 57.45 432,273 -0.46(-0.79%)
Dec 31, 2015 58.30 57.91 57.91 57.91 287,900 -0.53(-0.91%)
Dec 30, 2015 58.05 58.78 57.78 58.44 278,058 -0.01(-0.02%)
Dec 29, 2015 58.64 59.06 57.80 58.45 342,773 +0.29(+0.50%)
Dec 28, 2015 58.25 58.42 57.40 58.16 322,642 -0.63(-1.07%)
Dec 24, 2015 58.72 58.79 58.79 58.79 129,500 -0.01(-0.02%)
Dec 23, 2015 59.10 59.83 58.30 58.80 375,130 +0.35(+0.60%)
Dec 22, 2015 57.12 58.78 57.10 58.45 386,169 +1.42(+2.49%)
Dec 21, 2015 56.52 57.54 56.51 57.03 629,909 +1.03(+1.84%)
Dec 18, 2015 55.98 56.37 55.70 56.00 995,473 +0.02(+0.04%)
Dec 17, 2015 56.09 56.30 55.38 55.98 446,603 -0.59(-1.04%)
Dec 16, 2015 56.37 56.86 55.70 56.57 469,758 +0.34(+0.60%)
Dec 15, 2015 57.04 57.04 55.43 56.23 825,840 -0.28(-0.50%)
Dec 14, 2015 56.61 57.17 55.58 56.51 567,116 -0.33(-0.58%)
Dec 11, 2015 57.09 58.02 56.56 56.84 448,496 -1.22(-2.10%)
Dec 10, 2015 56.65 59.00 56.30 58.06 460,640 +1.51(+2.67%)
Dec 09, 2015 57.09 58.04 56.07 56.55 562,986 -0.20(-0.35%)
Dec 08, 2015 55.62 56.91 55.00 56.75 962,672 -0.21(-0.37%)
Dec 07, 2015 57.92 58.01 56.58 56.96 253,940 -1.55(-2.65%)
Dec 04, 2015 58.45 58.85 58.00 58.51 360,267 +0.08(+0.14%)
Dec 03, 2015 59.57 59.95 58.02 58.43 369,427 -0.81(-1.37%)
Dec 02, 2015 59.53 59.75 59.02 59.24 370,470 -0.71(-1.18%)
Dec 01, 2015 59.00 60.00 58.80 59.95 316,818 +1.14(+1.94%)
Nov 30, 2015 58.51 59.50 58.06 58.81 378,312 +0.21(+0.36%)
Nov 27, 2015 58.07 58.93 57.81 58.60 141,753 +0.23(+0.39%)
Nov 25, 2015 58.86 58.37 58.37 58.37 194,300 -0.69(-1.17%)
Nov 24, 2015 56.95 59.38 56.95 59.06 463,166 +1.91(+3.34%)
Nov 23, 2015 58.32 58.64 57.09 57.15 353,991 -1.04(-1.79%)
Nov 20, 2015 59.32 59.47 57.84 58.19 302,934 -0.73(-1.24%)
Nov 19, 2015 58.95 59.47 58.56 58.92 506,687 -0.31(-0.52%)
Nov 18, 2015 57.00 59.25 56.74 59.23 440,974 +2.41(+4.24%)
Nov 17, 2015 58.07 58.07 56.70 56.82 349,800 -1.16(-2.00%)
Nov 16, 2015 57.24 58.22 56.96 57.98 405,650 +0.66(+1.15%)
Nov 13, 2015 57.02 58.00 56.72 57.32 358,748 +0.42(+0.74%)
Nov 12, 2015 56.95 57.78 56.73 56.90 535,186 -1.41(-2.42%)
Nov 11, 2015 58.97 59.85 57.92 58.31 292,945 -0.25(-0.43%)
Nov 10, 2015 57.76 58.56 57.76 58.56 376,263 +0.36(+0.62%)
Nov 09, 2015 59.39 59.39 57.72 58.20 353,066 -1.29(-2.17%)
Nov 06, 2015 59.09 59.55 58.25 59.49 295,848 +0.14(+0.24%)
Nov 05, 2015 59.59 59.91 58.80 59.35 406,118 -0.65(-1.08%)
Nov 04, 2015 60.48 60.79 59.27 60.00 428,605 -0.18(-0.30%)
Nov 03, 2015 61.10 61.66 59.93 60.18 568,879 -1.15(-1.88%)
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.