Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

173.16 +4.14 (+2.45%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 119.75 119.75 119.75 235,176 +0.59(+0.50%)
Dec 30, 2020 118.41 120.85 118.06 119.16 235,176 +0.99(+0.84%)
Dec 29, 2020 118.78 119.59 117.76 118.17 207,296 -0.24(-0.20%)
Dec 28, 2020 118.97 119.92 118.14 118.41 144,373 +0.29(+0.25%)
Dec 24, 2020 119.01 119.01 117.26 118.12 67,200 -0.36(-0.30%)
Dec 23, 2020 118.09 119.22 117.93 118.48 173,768 +0.97(+0.83%)
Dec 22, 2020 118.44 119.03 117.31 117.51 246,443 -1.16(-0.98%)
Dec 21, 2020 116.08 118.77 116.08 118.67 228,529 +0.93(+0.79%)
Dec 18, 2020 120.29 120.29 117.11 117.74 1,232,800 -2.02(-1.69%)
Dec 17, 2020 120.77 120.77 118.95 119.76 280,366 -0.37(-0.31%)
Dec 16, 2020 122.43 122.87 119.91 120.13 280,262 -1.77(-1.45%)
Dec 15, 2020 121.30 122.00 119.00 121.90 382,092 +2.33(+1.95%)
Dec 14, 2020 122.65 122.85 119.47 119.57 377,627 -1.71(-1.41%)
Dec 11, 2020 121.35 122.28 119.89 121.28 284,400 -1.01(-0.83%)
Dec 10, 2020 119.60 122.85 119.45 122.29 349,266 +2.21(+1.84%)
Dec 09, 2020 122.25 122.69 120.01 120.08 376,480 -0.94(-0.78%)
Dec 08, 2020 119.70 122.05 119.08 121.02 380,970 +0.58(+0.48%)
Dec 07, 2020 121.05 121.88 120.16 120.44 347,029 -1.09(-0.90%)
Dec 04, 2020 120.27 122.03 120.06 121.53 285,500 +2.06(+1.72%)
Dec 03, 2020 119.44 120.43 118.45 119.47 337,651 +0.38(+0.32%)
Dec 02, 2020 120.30 120.62 118.67 119.09 738,482 -1.15(-0.96%)
Dec 01, 2020 120.15 121.55 119.74 120.24 321,064 +2.44(+2.07%)
Nov 30, 2020 120.61 120.81 117.76 117.80 471,717 -3.43(-2.83%)
Nov 27, 2020 121.75 122.35 120.77 121.23 140,000 -0.19(-0.16%)
Nov 25, 2020 121.99 122.35 119.56 121.42 227,100 -1.23(-1.00%)
Nov 24, 2020 120.10 123.09 119.51 122.65 482,303 +2.83(+2.36%)
Nov 23, 2020 119.50 120.56 118.36 119.82 228,699 +1.62(+1.37%)
Nov 20, 2020 117.97 119.05 117.32 118.20 271,600 +0.36(+0.31%)
Nov 19, 2020 118.25 119.50 117.30 117.84 240,725 -0.82(-0.69%)
Nov 18, 2020 121.38 121.83 118.64 118.66 520,454 -2.86(-2.35%)
Nov 17, 2020 119.32 121.78 118.92 121.52 286,694 +0.70(+0.58%)
Nov 16, 2020 120.98 121.99 119.26 120.82 350,779 +2.62(+2.22%)
Nov 13, 2020 116.13 118.79 116.13 118.20 152,800 +3.15(+2.74%)
Nov 12, 2020 116.43 116.80 113.90 115.05 211,585 -2.17(-1.85%)
Nov 11, 2020 119.21 119.30 116.03 117.22 227,388 -1.77(-1.49%)
Nov 10, 2020 117.98 120.38 117.16 118.99 346,258 +1.78(+1.52%)
Nov 09, 2020 119.70 122.16 115.22 117.21 359,238 +4.91(+4.37%)
Nov 06, 2020 113.39 113.94 111.71 112.30 210,700 +0.18(+0.16%)
Nov 05, 2020 109.56 113.54 109.56 112.12 251,360 +3.86(+3.57%)
Nov 04, 2020 110.05 111.04 107.36 108.26 290,610 -3.33(-2.98%)
Nov 03, 2020 112.59 112.59 110.74 111.59 309,533 +0.67(+0.60%)
Nov 02, 2020 110.43 111.25 109.08 110.92 263,748 +1.93(+1.77%)
Oct 30, 2020 108.20 109.79 107.43 108.99 413,300 +0.28(+0.26%)
Oct 29, 2020 105.42 109.79 105.01 108.71 445,369 +2.37(+2.23%)
Oct 28, 2020 106.26 107.92 105.99 106.34 434,071 -2.55(-2.34%)
Oct 27, 2020 107.23 110.35 107.01 108.89 477,616 +0.99(+0.92%)
Oct 26, 2020 110.03 110.65 107.67 107.90 367,631 -3.34(-3.00%)
Oct 23, 2020 112.59 112.63 110.31 111.24 374,900 +0.50(+0.45%)
Oct 22, 2020 108.00 111.16 107.00 110.74 517,380 -1.26(-1.13%)
Oct 21, 2020 112.27 113.56 112.00 112.00 318,286 -0.24(-0.21%)
Oct 20, 2020 113.53 114.99 112.07 112.24 352,017 -0.16(-0.14%)
Oct 19, 2020 113.43 115.17 111.79 112.40 575,066 -0.84(-0.74%)
Oct 16, 2020 113.29 114.36 112.47 113.24 295,500 +0.03(+0.03%)
Oct 15, 2020 110.71 113.35 110.66 113.21 233,832 +0.87(+0.77%)
Oct 14, 2020 112.58 113.62 111.96 112.34 180,034 +0.19(+0.17%)
Oct 13, 2020 111.43 112.93 110.41 112.15 210,387 -0.43(-0.38%)
Oct 12, 2020 112.13 113.78 111.59 112.58 168,257 +0.83(+0.74%)
Oct 09, 2020 113.05 113.58 111.46 111.75 193,400 -0.25(-0.22%)
Oct 08, 2020 110.00 112.01 109.59 112.00 208,370 +2.54(+2.32%)
Oct 07, 2020 108.30 109.98 106.53 109.46 257,677 +2.93(+2.75%)
Oct 06, 2020 109.08 109.80 106.38 106.53 324,062 -1.80(-1.66%)
Oct 05, 2020 107.12 109.25 107.02 108.33 259,918 +2.35(+2.22%)
Oct 02, 2020 102.88 107.05 102.88 105.98 262,000 +1.23(+1.17%)
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.