Reliance Steel & Aluminum Company (NY: RS )

149.29 USD +0.93 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 95.69 97.41 93.53 93.57 768,596 -0.88(-0.93%)
May 30, 2018 93.51 95.08 93.28 94.45 381,700 +1.81(+1.95%)
May 29, 2018 91.92 93.38 91.87 92.64 425,763 -0.26(-0.28%)
May 25, 2018 92.90 92.90 92.90 0 -1.13(-1.20%)
May 24, 2018 93.47 94.44 93.29 94.03 535,456 +0.03(+0.03%)
May 23, 2018 93.77 94.25 92.78 94.00 409,329 -0.78(-0.82%)
May 22, 2018 94.89 96.38 94.61 94.78 321,140 +0.38(+0.40%)
May 21, 2018 96.45 96.45 94.03 94.40 356,173 -1.75(-1.82%)
May 18, 2018 95.25 96.18 95.06 96.15 579,442 +0.75(+0.79%)
May 17, 2018 93.69 95.54 92.85 95.40 812,924 +1.75(+1.87%)
May 16, 2018 92.70 94.18 92.70 93.65 665,020 +1.00(+1.08%)
May 15, 2018 91.12 93.00 90.61 92.65 482,250 +0.81(+0.88%)
May 14, 2018 92.06 92.44 91.49 91.84 416,781 -0.06(-0.07%)
May 11, 2018 92.47 92.95 91.84 91.90 239,719 -0.18(-0.20%)
May 10, 2018 91.29 92.97 91.05 92.08 504,524 +1.04(+1.14%)
May 09, 2018 92.06 92.41 90.90 91.04 349,419 -0.70(-0.76%)
May 08, 2018 91.06 92.12 91.06 91.74 582,789 +0.27(+0.30%)
May 07, 2018 90.40 91.79 90.16 91.47 428,658 +1.60(+1.78%)
May 04, 2018 88.30 90.60 87.83 89.87 526,402 +1.36(+1.54%)
May 03, 2018 87.44 89.06 87.19 88.51 581,972 +1.21(+1.39%)
May 02, 2018 87.93 88.93 87.09 87.30 513,919 -0.09(-0.10%)
May 01, 2018 87.18 87.51 85.07 87.39 1,073,670 -0.53(-0.60%)
Apr 30, 2018 89.65 89.95 87.27 87.92 594,143 -1.16(-1.30%)
Apr 27, 2018 92.81 93.00 88.78 89.08 821,287 -3.95(-4.25%)
Apr 26, 2018 92.50 93.73 91.14 93.03 985,886 +4.23(+4.76%)
Apr 25, 2018 87.23 89.69 86.67 88.80 555,379 +1.10(+1.25%)
Apr 24, 2018 89.26 90.20 86.65 87.70 693,191 -0.64(-0.72%)
Apr 23, 2018 89.32 89.38 87.73 88.34 286,822 -1.32(-1.47%)
Apr 20, 2018 90.50 90.61 88.65 89.66 428,719 -0.57(-0.63%)
Apr 19, 2018 89.22 90.48 88.17 90.23 488,118 +0.81(+0.91%)
Apr 18, 2018 89.55 90.64 89.29 89.42 586,195 +0.76(+0.86%)
Apr 17, 2018 88.28 89.09 87.91 88.66 537,045 +1.13(+1.29%)
Apr 16, 2018 87.29 87.83 86.32 87.53 276,713 +0.91(+1.05%)
Apr 13, 2018 87.76 88.22 85.89 86.62 292,888 -0.25(-0.29%)
Apr 12, 2018 85.57 87.19 84.94 86.87 513,412 +2.15(+2.54%)
Apr 11, 2018 86.15 86.28 84.33 84.72 375,222 -1.73(-2.00%)
Apr 10, 2018 85.59 86.94 84.92 86.45 424,960 +2.91(+3.48%)
Apr 09, 2018 83.68 85.09 83.20 83.54 446,360 +0.51(+0.61%)
Apr 06, 2018 85.73 86.35 82.40 83.03 564,064 -3.54(-4.09%)
Apr 05, 2018 85.33 87.23 85.25 86.57 307,823 +2.04(+2.41%)
Apr 04, 2018 83.44 84.68 82.76 84.53 450,789 -0.48(-0.56%)
Apr 03, 2018 84.00 85.49 84.00 85.01 423,627 +1.67(+2.00%)
Apr 02, 2018 85.00 86.11 82.95 83.34 396,523 -2.40(-2.80%)
Mar 29, 2018 85.74 85.74 85.74 0 +2.61(+3.14%)
Mar 28, 2018 84.15 84.31 82.71 83.13 619,916 -1.13(-1.34%)
Mar 27, 2018 85.53 85.53 83.82 84.26 604,518 -0.64(-0.75%)
Mar 26, 2018 84.25 85.18 83.00 84.90 690,183 +2.31(+2.80%)
Mar 23, 2018 84.01 84.86 82.59 82.59 705,159 -1.10(-1.31%)
Mar 22, 2018 88.44 88.52 83.61 83.69 1,009,400 -5.92(-6.61%)
Mar 21, 2018 88.00 90.46 87.92 89.61 359,231 +2.06(+2.35%)
Mar 20, 2018 88.93 89.09 87.23 87.55 735,217 -1.34(-1.51%)
Mar 19, 2018 90.55 90.55 88.16 88.89 326,079 -1.87(-2.06%)
Mar 16, 2018 90.16 92.36 88.89 90.76 795,300 +0.88(+0.98%)
Mar 15, 2018 91.07 91.35 89.79 89.88 486,893 -1.28(-1.40%)
Mar 14, 2018 94.35 94.35 90.95 91.16 578,900 -2.13(-2.28%)
Mar 13, 2018 94.08 95.08 93.24 93.29 558,047 -0.57(-0.61%)
Mar 12, 2018 92.66 94.15 92.66 93.86 467,092 +1.24(+1.34%)
Mar 09, 2018 93.06 93.50 91.78 92.62 483,806 +0.56(+0.61%)
Mar 08, 2018 94.37 94.54 91.09 92.06 495,530 -2.25(-2.39%)
Mar 07, 2018 94.87 91.92 94.31 750,211 +1.48(+1.59%)
Mar 06, 2018 93.50 93.86 92.19 92.83 581,523 -0.33(-0.35%)
Mar 05, 2018 92.02 93.85 91.99 93.16 356,442 +0.35(+0.38%)
Mar 02, 2018 92.96 93.40 91.03 92.81 590,248 -0.81(-0.87%)
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.