Reliance Steel & Aluminum Company (NY: RS )

151.39 USD -2.01 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 84.67 86.01 84.67 85.29 332,200 +0.17(+0.20%)
Sep 27, 2018 85.06 85.90 84.80 85.12 454,379 +0.27(+0.32%)
Sep 26, 2018 86.18 86.50 84.78 84.85 605,169 -1.76(-2.03%)
Sep 25, 2018 86.16 86.67 85.61 86.61 327,974 +1.06(+1.24%)
Sep 24, 2018 86.11 87.25 85.42 85.55 296,213 -0.74(-0.86%)
Sep 21, 2018 87.85 87.91 85.85 86.29 757,800 -1.49(-1.70%)
Sep 20, 2018 89.01 89.01 87.58 87.78 396,464 +0.05(+0.06%)
Sep 19, 2018 86.86 88.12 86.82 87.73 407,803 +1.50(+1.74%)
Sep 18, 2018 85.95 86.67 85.37 86.23 556,893 +1.03(+1.21%)
Sep 17, 2018 85.46 86.54 85.13 85.20 315,235 -0.27(-0.32%)
Sep 14, 2018 86.04 86.07 84.83 85.47 649,400 -0.30(-0.35%)
Sep 13, 2018 87.07 87.07 85.36 85.77 320,791 -0.53(-0.61%)
Sep 12, 2018 85.63 86.93 85.40 86.30 454,910 +0.91(+1.07%)
Sep 11, 2018 84.17 85.84 83.12 85.39 471,662 +0.43(+0.51%)
Sep 10, 2018 85.40 85.89 84.77 84.96 572,955 -0.31(-0.36%)
Sep 07, 2018 85.88 86.71 84.08 85.27 1,271,300 -2.98(-3.38%)
Sep 06, 2018 88.22 89.10 87.41 88.25 352,042 +0.22(+0.25%)
Sep 05, 2018 86.90 88.60 86.75 88.03 409,808 +0.97(+1.11%)
Sep 04, 2018 87.00 88.25 86.32 87.06 337,817 -0.83(-0.94%)
Aug 31, 2018 87.89 87.89 87.89 0 +0.20(+0.23%)
Aug 30, 2018 88.65 88.65 87.12 87.69 417,130 -1.35(-1.52%)
Aug 29, 2018 88.66 89.76 87.85 89.04 362,988 +0.24(+0.27%)
Aug 28, 2018 89.43 89.90 88.37 88.80 372,905 +0.04(+0.05%)
Aug 27, 2018 88.15 89.49 87.62 88.76 345,047 +0.87(+0.99%)
Aug 24, 2018 88.50 88.50 87.43 87.89 445,000 +0.91(+1.05%)
Aug 23, 2018 89.13 89.13 86.84 86.98 491,136 -2.47(-2.76%)
Aug 22, 2018 90.65 91.01 89.16 89.45 399,554 -1.29(-1.42%)
Aug 21, 2018 89.53 91.90 89.53 90.74 575,706 +1.46(+1.64%)
Aug 20, 2018 89.08 89.91 88.96 89.28 311,230 +0.70(+0.79%)
Aug 17, 2018 87.30 88.99 86.43 88.58 486,400 +1.19(+1.36%)
Aug 16, 2018 86.29 87.70 85.96 87.39 516,364 +1.46(+1.70%)
Aug 15, 2018 86.52 86.61 84.61 85.93 457,553 -1.77(-2.02%)
Aug 14, 2018 88.03 88.42 87.47 87.70 518,319 -0.11(-0.13%)
Aug 13, 2018 88.79 88.88 87.07 87.81 636,229 -0.73(-0.82%)
Aug 10, 2018 88.57 89.37 87.08 88.54 368,700 -1.38(-1.53%)
Aug 09, 2018 90.47 90.53 89.65 89.92 409,399 -0.53(-0.59%)
Aug 08, 2018 90.71 91.27 89.82 90.45 574,719 -0.26(-0.29%)
Aug 07, 2018 91.21 92.64 90.66 90.71 439,602 +0.56(+0.62%)
Aug 06, 2018 89.16 90.28 88.29 90.15 794,978 +0.61(+0.68%)
Aug 03, 2018 89.34 90.18 88.76 89.54 548,400 -0.33(-0.37%)
Aug 02, 2018 88.85 90.39 88.41 89.87 664,024 -0.14(-0.16%)
Aug 01, 2018 90.30 90.61 89.57 90.01 665,099 -0.19(-0.21%)
Jul 31, 2018 90.83 91.10 89.63 90.20 713,706 -0.64(-0.70%)
Jul 30, 2018 91.19 91.92 90.83 90.84 394,578 +0.12(+0.13%)
Jul 27, 2018 92.65 92.84 90.39 90.72 559,000 -1.39(-1.51%)
Jul 26, 2018 93.27 94.00 89.60 92.11 1,043,388 +0.18(+0.20%)
Jul 25, 2018 92.62 94.05 91.04 91.93 480,928 -0.77(-0.83%)
Jul 24, 2018 93.05 94.15 92.35 92.70 679,305 +1.11(+1.21%)
Jul 23, 2018 91.04 90.99 91.59 384,343 +0.55(+0.60%)
Jul 20, 2018 90.95 91.53 90.32 91.04 430,137 -0.02(-0.02%)
Jul 19, 2018 91.86 91.89 90.67 91.06 403,492 -1.46(-1.58%)
Jul 18, 2018 90.90 92.60 90.78 92.52 407,708 +1.79(+1.97%)
Jul 17, 2018 89.87 90.94 89.63 90.73 252,888 +0.82(+0.91%)
Jul 16, 2018 90.16 90.99 89.62 89.91 405,060 -0.08(-0.09%)
Jul 13, 2018 89.54 90.69 89.14 89.99 326,585 +0.45(+0.50%)
Jul 12, 2018 90.38 91.51 89.13 89.54 324,460 -0.08(-0.09%)
Jul 11, 2018 90.00 90.41 88.84 89.62 325,558 -1.54(-1.69%)
Jul 10, 2018 91.43 92.59 90.36 91.16 484,542 +1.11(+1.23%)
Jul 09, 2018 89.22 90.16 88.42 90.05 412,535 +1.73(+1.96%)
Jul 06, 2018 87.84 88.86 86.79 88.32 323,283 +0.37(+0.42%)
Jul 05, 2018 88.05 88.29 87.09 87.95 497,167 +0.97(+1.12%)
Jul 03, 2018 86.98 86.98 86.98 0 -0.64(-0.73%)
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.