Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

173.15 +4.13 (+2.44%)
Streaming Delayed Price Updated: 10:47 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 77.73 79.59 77.61 78.92 635,225 +1.98(+2.57%)
Oct 30, 2018 75.29 77.15 75.10 76.94 784,083 +1.51(+2.00%)
Oct 29, 2018 77.33 77.84 74.65 75.43 451,458 -0.81(-1.06%)
Oct 26, 2018 76.29 77.28 75.06 76.24 816,900 -1.75(-2.24%)
Oct 25, 2018 75.98 78.76 75.30 77.99 1,457,484 +1.50(+1.96%)
Oct 24, 2018 79.74 80.85 76.35 76.49 1,032,412 -3.93(-4.89%)
Oct 23, 2018 79.95 80.91 79.34 80.42 680,743 -1.09(-1.34%)
Oct 22, 2018 80.13 81.86 80.13 81.51 571,392 +0.44(+0.54%)
Oct 19, 2018 81.75 81.78 80.51 81.07 291,100 -0.36(-0.44%)
Oct 18, 2018 82.90 83.14 81.25 81.43 602,669 -1.75(-2.10%)
Oct 17, 2018 82.31 83.25 81.51 83.18 531,604 +0.85(+1.03%)
Oct 16, 2018 82.17 82.37 81.35 82.33 542,699 +0.99(+1.22%)
Oct 15, 2018 81.51 82.90 81.19 81.34 874,185 -0.44(-0.54%)
Oct 12, 2018 82.74 82.74 80.90 81.78 684,300 +0.33(+0.41%)
Oct 11, 2018 82.00 83.22 80.49 81.45 724,782 -0.63(-0.77%)
Oct 10, 2018 84.09 84.39 82.00 82.08 659,827 -2.27(-2.69%)
Oct 09, 2018 84.93 85.63 84.24 84.35 637,744 -0.64(-0.75%)
Oct 08, 2018 83.68 85.22 82.78 84.99 999,139 +1.27(+1.52%)
Oct 05, 2018 84.59 85.43 83.29 83.72 713,600 -1.43(-1.68%)
Oct 04, 2018 85.99 86.61 85.02 85.15 349,511 -0.62(-0.72%)
Oct 03, 2018 85.82 85.96 85.20 85.77 301,953 +0.44(+0.52%)
Oct 02, 2018 84.19 85.75 84.19 85.33 690,336 -0.69(-0.80%)
Oct 01, 2018 85.88 86.59 84.99 86.02 376,609 +0.73(+0.86%)
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 85.84 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 91.91 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%)
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.