Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

213.20 +1.43 (+0.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.49 81.76 79.33 79.92 653,639 -1.05(-1.30%)
Apr 27, 2018 84.36 84.53 80.70 80.97 903,529 -3.59(-4.25%)
Apr 26, 2018 84.08 85.20 82.84 84.56 1,084,610 +3.84(+4.76%)
Apr 25, 2018 79.29 81.53 78.78 80.72 610,993 +1.00(+1.25%)
Apr 24, 2018 81.14 81.99 78.76 79.72 762,605 -0.58(-0.72%)
Apr 23, 2018 81.19 81.24 79.74 80.30 315,543 -1.20(-1.47%)
Apr 20, 2018 82.26 82.36 80.58 81.50 471,650 -0.52(-0.63%)
Apr 19, 2018 81.10 82.24 80.14 82.02 536,997 +0.74(+0.91%)
Apr 18, 2018 81.40 82.39 81.16 81.28 644,895 +0.69(+0.86%)
Apr 17, 2018 80.24 80.98 79.91 80.59 590,823 +1.03(+1.29%)
Apr 16, 2018 79.34 79.84 78.46 79.56 304,422 +0.83(+1.05%)
Apr 13, 2018 79.77 80.19 78.08 78.74 322,217 -0.23(-0.29%)
Apr 12, 2018 77.78 79.25 77.21 78.96 564,824 +1.95(+2.54%)
Apr 11, 2018 78.31 78.43 76.65 77.01 412,796 -1.57(-2.00%)
Apr 10, 2018 77.80 79.03 77.19 78.58 467,514 +2.65(+3.48%)
Apr 09, 2018 76.06 77.34 75.63 75.94 491,057 +0.46(+0.61%)
Apr 06, 2018 77.93 78.49 74.90 75.47 620,548 -3.22(-4.09%)
Apr 05, 2018 77.56 79.29 77.49 78.69 338,647 +1.85(+2.41%)
Apr 04, 2018 75.84 76.97 75.23 76.84 495,930 -0.44(-0.56%)
Apr 03, 2018 76.35 77.71 76.35 77.27 466,048 +1.52(+2.00%)
Apr 02, 2018 77.26 78.27 75.40 75.75 436,230 -2.18(-2.80%)
Mar 29, 2018 77.94 77.94 77.94 0 +2.37(+3.14%)
Mar 28, 2018 76.49 76.64 75.18 75.56 681,993 -1.03(-1.34%)
Mar 27, 2018 77.74 77.74 76.19 76.59 665,053 -0.58(-0.75%)
Mar 26, 2018 76.58 77.43 75.45 77.17 759,296 +2.10(+2.80%)
Mar 23, 2018 76.36 77.14 75.07 75.07 775,772 -1.00(-1.31%)
Mar 22, 2018 80.39 80.46 76.00 76.07 1,110,479 -5.38(-6.61%)
Mar 21, 2018 79.99 82.23 79.92 81.45 395,203 +1.87(+2.35%)
Mar 20, 2018 80.84 80.98 79.29 79.58 808,840 -1.22(-1.51%)
Mar 19, 2018 82.31 82.31 80.14 80.80 358,731 -1.70(-2.06%)
Mar 16, 2018 81.95 83.95 80.80 82.50 874,939 +0.80(+0.98%)
Mar 15, 2018 82.78 83.03 81.62 81.70 535,649 -0.71(-0.86%)
Mar 14, 2018 85.29 85.29 82.22 82.41 640,382 -1.93(-2.28%)
Mar 13, 2018 85.05 85.95 84.29 84.33 617,314 -0.52(-0.61%)
Mar 12, 2018 83.76 85.11 83.76 84.85 516,699 +1.12(+1.34%)
Mar 09, 2018 84.13 84.52 82.97 83.73 535,188 +0.51(+0.61%)
Mar 08, 2018 85.31 85.46 82.34 83.22 548,158 -2.03(-2.39%)
Mar 07, 2018 85.76 83.10 85.26 829,887 +1.34(+1.59%)
Mar 06, 2018 84.52 84.85 83.34 83.92 643,283 -0.30(-0.35%)
Mar 05, 2018 83.19 84.84 83.16 84.22 394,298 +0.32(+0.38%)
Mar 02, 2018 84.03 84.43 82.29 83.90 652,935 -0.73(-0.87%)
Mar 01, 2018 82.22 85.06 82.09 84.63 1,518,935 +3.12(+3.83%)
Feb 28, 2018 84.28 84.69 81.48 81.51 449,432 -2.40(-2.86%)
Feb 27, 2018 84.16 84.45 83.59 83.91 610,493 -0.45(-0.54%)
Feb 26, 2018 84.32 84.69 83.04 84.36 509,974 +0.93(+1.12%)
Feb 23, 2018 82.97 83.47 82.11 83.43 235,034 +0.83(+1.01%)
Feb 22, 2018 82.60 430,919 -0.30(-0.36%)
Feb 21, 2018 83.88 84.35 82.89 82.90 506,143 -0.92(-1.10%)
Feb 20, 2018 84.61 86.76 83.38 83.82 823,505 -1.67(-1.96%)
Feb 16, 2018 85.49 85.49 85.49 0 +2.80(+3.39%)
Feb 15, 2018 85.17 85.69 80.93 82.69 1,282,580 +2.60(+3.25%)
Feb 14, 2018 77.28 80.37 77.10 80.08 495,991 +2.07(+2.65%)
Feb 13, 2018 76.87 78.28 76.72 78.01 467,690 +1.01(+1.31%)
Feb 12, 2018 75.76 77.64 75.07 77.00 556,766 +1.99(+2.65%)
Feb 09, 2018 74.34 75.36 72.63 75.01 506,899 +1.83(+2.50%)
Feb 08, 2018 76.32 76.37 73.17 73.19 329,423 -3.04(-3.98%)
Feb 07, 2018 76.00 77.28 76.00 76.22 425,997 +0.77(+1.02%)
Feb 06, 2018 76.09 72.17 75.46 798,250 +0.34(+0.45%)
Feb 05, 2018 76.37 77.82 74.14 75.12 379,898 -1.75(-2.28%)
Feb 02, 2018 78.16 78.16 76.71 76.87 287,615 -1.95(-2.48%)
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.