Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.29 +2.05 (+0.98%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 113.53 114.36 113.23 113.36 389,955 -0.31(-0.27%)
Dec 30, 2019 114.14 114.37 113.33 113.67 333,349 -0.18(-0.16%)
Dec 27, 2019 114.50 114.82 113.59 113.85 340,193 -0.52(-0.46%)
Dec 26, 2019 114.20 114.76 113.14 114.37 303,382 +0.17(+0.15%)
Dec 24, 2019 114.64 114.85 114.13 114.20 126,252 -0.17(-0.15%)
Dec 23, 2019 114.77 114.78 113.97 114.37 375,228 -0.47(-0.41%)
Dec 20, 2019 114.10 115.64 113.55 114.84 1,733,298 +1.11(+0.97%)
Dec 19, 2019 114.17 114.56 113.68 113.73 398,244 -0.64(-0.56%)
Dec 18, 2019 114.21 114.50 112.88 114.38 384,068 -0.23(-0.20%)
Dec 17, 2019 112.93 114.94 111.86 114.61 421,713 +2.09(+1.86%)
Dec 16, 2019 114.01 114.03 112.39 112.51 406,389 -0.83(-0.73%)
Dec 13, 2019 113.85 114.68 112.66 113.35 323,606 -1.06(-0.93%)
Dec 12, 2019 113.01 114.52 112.11 114.41 481,952 +0.38(+0.33%)
Dec 11, 2019 113.81 114.49 113.55 114.03 556,854 +0.13(+0.12%)
Dec 10, 2019 113.49 114.80 113.42 113.89 378,603 -0.20(-0.17%)
Dec 09, 2019 113.74 115.21 113.71 114.09 417,237 +0.30(+0.27%)
Dec 06, 2019 112.64 114.61 112.64 113.79 598,403 +1.49(+1.32%)
Dec 05, 2019 110.69 112.32 110.46 112.30 709,231 +1.45(+1.31%)
Dec 04, 2019 112.34 112.92 110.52 110.86 579,561 -0.86(-0.77%)
Dec 03, 2019 110.63 111.81 109.85 111.72 454,239 -0.45(-0.40%)
Dec 02, 2019 111.95 112.60 111.49 112.17 414,610 +0.50(+0.45%)
Nov 29, 2019 112.18 112.41 111.29 111.67 127,414 -0.94(-0.83%)
Nov 27, 2019 112.92 112.97 111.59 112.61 465,917 -0.18(-0.16%)
Nov 26, 2019 110.92 112.94 110.29 112.79 496,078 +2.18(+1.97%)
Nov 25, 2019 110.61 112.17 109.67 110.61 730,418 +0.44(+0.40%)
Nov 22, 2019 110.89 110.96 110.01 110.17 424,714 +0.10(+0.09%)
Nov 21, 2019 110.54 111.35 110.04 110.06 723,606 -0.88(-0.79%)
Nov 20, 2019 109.05 112.05 108.49 110.94 813,268 +1.31(+1.20%)
Nov 19, 2019 110.33 110.33 108.24 109.63 878,286 -0.59(-0.53%)
Nov 18, 2019 106.99 110.29 106.67 110.21 843,580 +3.09(+2.89%)
Nov 15, 2019 107.74 108.59 106.76 107.12 634,852 +0.22(+0.20%)
Nov 14, 2019 107.57 108.54 106.62 106.90 943,256 -1.25(-1.15%)
Nov 13, 2019 108.70 109.56 107.94 108.15 500,807 -0.86(-0.79%)
Nov 12, 2019 109.76 110.01 108.67 109.01 492,205 -0.75(-0.69%)
Nov 11, 2019 110.03 110.10 109.35 109.76 322,973 -0.77(-0.70%)
Nov 08, 2019 110.24 111.70 110.16 110.53 396,184 -0.09(-0.09%)
Nov 07, 2019 111.74 112.18 110.50 110.63 604,808 +0.23(+0.20%)
Nov 06, 2019 111.10 111.66 110.19 110.40 748,336 -1.29(-1.15%)
Nov 05, 2019 112.57 113.50 111.64 111.69 612,861 -0.03(-0.03%)
Nov 04, 2019 111.62 112.14 110.91 111.72 418,926 +0.88(+0.79%)
Nov 01, 2019 110.48 112.19 110.48 110.84 453,935 +1.53(+1.40%)
Oct 31, 2019 110.38 110.79 109.02 109.31 721,961 -1.89(-1.70%)
Oct 30, 2019 111.29 112.00 110.63 111.20 550,246 -1.58(-1.40%)
Oct 29, 2019 111.25 113.84 111.25 112.78 493,865 +1.52(+1.36%)
Oct 28, 2019 109.37 111.86 109.36 111.27 644,085 +1.95(+1.78%)
Oct 25, 2019 106.68 110.50 106.25 109.32 944,601 +3.02(+2.84%)
Oct 24, 2019 99.50 106.34 98.91 106.29 1,947,756 +12.82(+13.72%)
Oct 23, 2019 93.87 93.89 92.62 93.47 534,378 -0.40(-0.42%)
Oct 22, 2019 93.52 94.38 93.01 93.87 479,385 +0.60(+0.65%)
Oct 21, 2019 94.45 95.06 93.23 93.27 333,678 -0.32(-0.34%)
Oct 18, 2019 94.20 94.36 93.23 93.59 329,517 -0.57(-0.60%)
Oct 17, 2019 94.59 95.23 93.37 94.15 479,806 +0.59(+0.63%)
Oct 16, 2019 94.10 94.74 92.95 93.56 406,267 -1.41(-1.49%)
Oct 15, 2019 93.85 96.06 93.07 94.97 408,981 +0.89(+0.94%)
Oct 14, 2019 94.58 94.90 93.21 94.09 311,659 -1.66(-1.73%)
Oct 11, 2019 95.62 96.91 95.61 95.74 395,760 +1.54(+1.63%)
Oct 10, 2019 93.22 94.58 92.44 94.21 467,891 +1.86(+2.01%)
Oct 09, 2019 93.38 93.38 91.13 92.35 463,713 -0.13(-0.14%)
Oct 08, 2019 92.30 93.44 91.66 92.48 438,579 -0.51(-0.55%)
Oct 07, 2019 93.57 93.84 92.41 92.99 361,056 -0.73(-0.78%)
Oct 04, 2019 92.74 93.82 92.44 93.73 342,786 +1.35(+1.46%)
Oct 03, 2019 91.11 92.40 89.86 92.38 500,471 +0.91(+1.00%)
Oct 02, 2019 92.32 92.78 90.93 91.47 331,364 -1.93(-2.07%)
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.