Reliance Steel & Aluminum Company (NY: RS )

155.60 USD +0.93 (+0.60%)
Streaming Delayed Price Updated: 11:05 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 72.51 72.64 71.73 72.03 498,711 -0.20(-0.28%)
Sep 29, 2016 73.27 74.00 72.04 72.23 538,327 -1.50(-2.03%)
Sep 28, 2016 72.02 73.86 72.02 73.73 654,351 +1.68(+2.33%)
Sep 27, 2016 71.05 72.05 70.71 72.05 425,751 +0.65(+0.91%)
Sep 26, 2016 71.20 71.85 71.08 71.40 449,549 -0.23(-0.32%)
Sep 23, 2016 71.24 71.97 71.24 71.63 423,656 +0.08(+0.11%)
Sep 22, 2016 72.21 72.70 71.38 71.55 488,453 +0.80(+1.13%)
Sep 21, 2016 69.99 70.88 69.58 70.75 449,065 +1.76(+2.55%)
Sep 20, 2016 69.64 69.77 68.93 68.99 359,761 -0.24(-0.35%)
Sep 19, 2016 69.24 70.13 68.96 69.23 470,267 +0.41(+0.60%)
Sep 16, 2016 68.48 68.98 68.14 68.82 714,380 +0.10(+0.15%)
Sep 15, 2016 67.80 69.13 67.72 68.72 605,896 +0.86(+1.27%)
Sep 14, 2016 68.81 69.11 67.66 67.86 741,291 -0.97(-1.41%)
Sep 13, 2016 69.86 70.15 68.19 68.83 489,366 -2.07(-2.92%)
Sep 12, 2016 69.54 71.28 68.95 70.90 602,957 +0.57(+0.81%)
Sep 09, 2016 72.13 72.19 70.24 70.33 577,428 -2.81(-3.84%)
Sep 08, 2016 73.90 74.19 73.12 73.14 362,795 -1.07(-1.44%)
Sep 07, 2016 74.03 74.32 73.31 74.21 439,468 +0.22(+0.30%)
Sep 06, 2016 73.02 74.00 72.42 73.99 451,160 +1.48(+2.04%)
Sep 02, 2016 73.26 72.51 72.51 72.51 383,600 +0.01(+0.01%)
Sep 01, 2016 72.28 72.82 71.70 72.50 468,193 +0.42(+0.58%)
Aug 31, 2016 71.53 72.24 70.94 72.08 516,496 +0.28(+0.39%)
Aug 30, 2016 72.48 72.74 71.62 71.80 412,225 -0.97(-1.33%)
Aug 29, 2016 71.91 73.02 71.91 72.77 387,455 +0.73(+1.01%)
Aug 26, 2016 72.48 73.87 71.83 72.04 333,507 -0.09(-0.12%)
Aug 25, 2016 72.47 73.02 72.04 72.13 472,976 -0.22(-0.30%)
Aug 24, 2016 73.62 73.75 72.27 72.35 533,313 -1.57(-2.12%)
Aug 23, 2016 74.16 74.82 73.67 73.92 373,605 +0.43(+0.59%)
Aug 22, 2016 72.36 73.50 72.23 73.49 339,703 +0.49(+0.67%)
Aug 19, 2016 73.85 74.39 72.36 73.00 610,754 -1.61(-2.16%)
Aug 18, 2016 74.22 74.79 73.69 74.61 293,656 +0.72(+0.97%)
Aug 17, 2016 73.32 74.15 72.95 73.89 565,664 +0.33(+0.45%)
Aug 16, 2016 74.50 74.95 73.54 73.56 343,686 -0.66(-0.89%)
Aug 15, 2016 73.55 74.62 73.31 74.22 455,795 +0.82(+1.12%)
Aug 12, 2016 75.39 75.46 73.30 73.40 552,335 -2.07(-2.74%)
Aug 11, 2016 75.22 75.83 74.90 75.47 504,237 +0.50(+0.67%)
Aug 10, 2016 75.53 75.66 74.84 74.97 462,423 -0.57(-0.75%)
Aug 09, 2016 76.22 76.74 75.46 75.54 427,394 -0.72(-0.94%)
Aug 08, 2016 76.48 76.77 75.98 76.26 643,906 -0.07(-0.09%)
Aug 05, 2016 76.52 76.73 76.14 76.33 730,008 -0.16(-0.21%)
Aug 04, 2016 76.92 77.11 76.38 76.49 466,400 -0.65(-0.84%)
Aug 03, 2016 76.86 77.22 76.44 77.14 915,177 -0.05(-0.06%)
Aug 02, 2016 77.59 78.37 76.71 77.19 875,540 -0.21(-0.27%)
Aug 01, 2016 78.27 78.27 76.80 77.40 614,688 -1.04(-1.33%)
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 76.74 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%)
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.