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 (%)
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%)
Oct 01, 2019 94.52 96.08 93.17 93.40 392,459 -0.48(-0.51%)
Sep 30, 2019 92.94 94.11 92.84 93.88 301,889 +0.73(+0.78%)
Sep 27, 2019 93.54 94.03 92.75 93.15 508,288 +0.09(+0.10%)
Sep 26, 2019 93.99 93.99 91.92 93.06 461,496 -1.33(-1.41%)
Sep 25, 2019 92.36 94.63 92.36 94.39 788,413 +1.74(+1.88%)
Sep 24, 2019 95.08 95.31 92.13 92.64 1,051,204 -2.75(-2.88%)
Sep 23, 2019 94.07 96.36 93.47 95.39 368,508 +0.75(+0.80%)
Sep 20, 2019 97.44 97.52 94.53 94.64 1,260,636 -2.88(-2.96%)
Sep 19, 2019 96.78 98.62 96.44 97.52 538,328 +0.36(+0.37%)
Sep 18, 2019 96.74 97.31 96.16 97.17 309,259 -0.17(-0.17%)
Sep 17, 2019 95.55 97.58 95.13 97.34 548,168 +0.73(+0.75%)
Sep 16, 2019 96.39 97.70 95.35 96.61 494,150 -0.79(-0.81%)
Sep 13, 2019 98.88 98.88 97.36 97.40 299,155 -0.32(-0.33%)
Sep 12, 2019 97.55 98.30 96.73 97.72 381,055 +0.38(+0.39%)
Sep 11, 2019 97.50 97.50 95.88 97.34 405,949 +0.28(+0.29%)
Sep 10, 2019 94.51 97.12 93.56 97.06 454,764 +2.51(+2.65%)
Sep 09, 2019 94.99 95.26 94.02 94.56 482,002 +0.28(+0.30%)
Sep 06, 2019 95.73 96.03 94.18 94.27 653,832 -0.08(-0.09%)
Sep 05, 2019 94.49 96.25 94.01 94.36 656,650 +0.99(+1.06%)
Sep 04, 2019 92.28 93.39 92.09 93.37 550,790 +2.36(+2.60%)
Sep 03, 2019 90.72 91.10 89.72 91.01 404,860 -0.58(-0.64%)
Aug 30, 2019 92.80 92.80 91.33 91.59 635,891 -0.34(-0.37%)
Aug 29, 2019 90.90 92.45 90.90 91.93 566,367 +2.03(+2.26%)
Aug 28, 2019 88.72 90.27 88.01 89.89 295,725 +0.87(+0.97%)
Aug 27, 2019 90.52 90.52 89.00 89.03 825,701 -1.20(-1.33%)
Aug 26, 2019 90.56 90.85 89.78 90.22 525,518 +0.20(+0.22%)
Aug 23, 2019 91.57 92.45 89.71 90.03 495,655 -2.06(-2.24%)
Aug 22, 2019 92.95 93.14 91.83 92.09 456,726 -0.37(-0.40%)
Aug 21, 2019 93.39 93.39 91.98 92.46 561,880 -0.04(-0.04%)
Aug 20, 2019 92.63 93.53 92.14 92.49 581,522 -0.69(-0.74%)
Aug 19, 2019 93.09 93.72 92.90 93.18 294,140 +1.25(+1.36%)
Aug 16, 2019 90.62 92.16 90.62 91.93 1,288,343 +1.68(+1.86%)
Aug 15, 2019 90.60 90.90 89.53 90.25 469,147 +0.12(+0.14%)
Aug 14, 2019 90.68 91.36 89.76 90.13 631,905 -2.84(-3.05%)
Aug 13, 2019 91.37 94.26 90.91 92.97 514,057 +1.65(+1.81%)
Aug 12, 2019 92.22 92.27 90.77 91.32 505,173 -0.86(-0.93%)
Aug 09, 2019 93.06 93.26 91.91 92.18 624,812 -1.67(-1.78%)
Aug 08, 2019 92.69 94.17 92.42 93.85 668,064 +2.13(+2.32%)
Aug 07, 2019 90.50 91.84 89.63 91.72 477,585 -0.14(-0.15%)
Aug 06, 2019 90.63 91.88 89.68 91.86 530,298 +1.35(+1.49%)
Aug 05, 2019 90.16 90.78 89.50 90.51 575,615 -1.19(-1.30%)
Aug 02, 2019 91.87 92.53 90.77 91.70 426,435 -0.91(-0.98%)
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.