Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

189.61 +7.52 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 102.06 103.67 101.39 102.04 389,718 -0.09(-0.09%)
Sep 29, 2020 103.83 104.44 102.09 102.13 218,205 -2.14(-2.05%)
Sep 28, 2020 104.76 105.92 103.57 104.27 187,047 +1.65(+1.61%)
Sep 25, 2020 101.01 102.99 100.46 102.62 149,600 +0.72(+0.71%)
Sep 24, 2020 100.58 103.64 99.98 101.90 259,352 +1.15(+1.14%)
Sep 23, 2020 100.57 102.82 100.46 100.75 315,625 -0.04(-0.04%)
Sep 22, 2020 101.35 102.50 99.98 100.79 317,120 -0.46(-0.45%)
Sep 21, 2020 104.35 104.53 100.00 101.25 299,570 -5.35(-5.02%)
Sep 18, 2020 108.14 109.18 105.78 106.60 724,900 -0.88(-0.82%)
Sep 17, 2020 105.39 108.35 103.91 107.48 271,216 +1.07(+1.01%)
Sep 16, 2020 106.63 107.90 105.96 106.41 515,396 +0.04(+0.04%)
Sep 15, 2020 106.82 107.80 106.17 106.37 187,793 +0.30(+0.28%)
Sep 14, 2020 105.78 106.14 104.64 106.07 310,715 +1.07(+1.02%)
Sep 11, 2020 104.34 105.75 103.19 105.00 504,100 +0.84(+0.81%)
Sep 10, 2020 106.46 106.48 104.10 104.16 278,423 -1.64(-1.55%)
Sep 09, 2020 104.50 107.65 104.35 105.80 315,587 +1.93(+1.86%)
Sep 08, 2020 106.32 106.53 103.84 103.87 283,059 -4.08(-3.78%)
Sep 04, 2020 108.74 109.45 106.66 107.95 413,000 +0.98(+0.92%)
Sep 03, 2020 108.64 110.56 106.52 106.97 327,874 -2.27(-2.08%)
Sep 02, 2020 106.75 109.44 105.82 109.24 328,401 +2.23(+2.08%)
Sep 01, 2020 105.06 107.14 104.54 107.01 276,882 +2.14(+2.04%)
Aug 31, 2020 106.73 106.97 104.80 104.87 445,691 -1.40(-1.32%)
Aug 28, 2020 105.91 106.66 105.07 106.27 266,700 +0.73(+0.69%)
Aug 27, 2020 105.90 106.30 105.06 105.54 276,969 +0.28(+0.27%)
Aug 26, 2020 104.59 105.54 104.14 105.26 250,326 +0.41(+0.39%)
Aug 25, 2020 105.66 106.36 103.89 104.85 215,939 -0.94(-0.89%)
Aug 24, 2020 104.53 105.90 103.72 105.79 246,417 +2.30(+2.22%)
Aug 21, 2020 104.37 105.02 103.22 103.49 546,400 -1.80(-1.71%)
Aug 20, 2020 103.48 106.22 103.20 105.29 540,461 +0.62(+0.59%)
Aug 19, 2020 105.71 107.01 104.53 104.67 237,607 -1.50(-1.41%)
Aug 18, 2020 106.98 107.87 106.00 106.17 228,831 -0.47(-0.44%)
Aug 17, 2020 106.52 107.90 106.15 106.64 1,107,378 +0.32(+0.30%)
Aug 14, 2020 105.17 107.51 104.99 106.32 279,700 +0.66(+0.62%)
Aug 13, 2020 106.15 106.58 105.16 105.66 188,801 -1.78(-1.66%)
Aug 12, 2020 108.14 108.24 106.46 107.44 259,958 +0.42(+0.39%)
Aug 11, 2020 107.74 109.43 106.57 107.02 469,943 +0.38(+0.36%)
Aug 10, 2020 104.78 106.92 104.68 106.64 266,900 +2.50(+2.40%)
Aug 07, 2020 101.61 104.30 100.58 104.14 268,200 +1.84(+1.80%)
Aug 06, 2020 102.31 102.94 101.91 102.30 338,559 -0.49(-0.48%)
Aug 05, 2020 103.86 104.77 102.61 102.79 188,574 +0.72(+0.71%)
Aug 04, 2020 103.34 103.54 101.02 102.07 245,610 +0.98(+0.97%)
Aug 03, 2020 99.22 101.83 98.38 101.09 468,042 +2.83(+2.88%)
Jul 31, 2020 99.53 99.53 97.31 98.26 345,200 -1.30(-1.31%)
Jul 30, 2020 100.04 100.72 98.76 99.56 283,002 -2.20(-2.16%)
Jul 29, 2020 100.99 101.96 100.09 101.76 232,573 +1.51(+1.51%)
Jul 28, 2020 102.56 102.56 100.08 100.25 251,165 -3.21(-3.10%)
Jul 27, 2020 102.34 103.57 101.11 103.46 412,774 +1.01(+0.99%)
Jul 24, 2020 100.75 102.46 99.09 102.45 575,600 +1.63(+1.62%)
Jul 23, 2020 101.51 107.06 100.24 100.82 760,407 +4.32(+4.48%)
Jul 22, 2020 94.59 96.67 94.47 96.50 313,085 +1.13(+1.18%)
Jul 21, 2020 94.22 96.48 94.22 95.37 377,291 +1.49(+1.59%)
Jul 20, 2020 94.00 94.55 93.61 93.88 254,371 -0.27(-0.29%)
Jul 17, 2020 94.75 95.15 93.85 94.15 231,800 -0.41(-0.43%)
Jul 16, 2020 94.60 95.05 94.02 94.56 220,528 -0.54(-0.57%)
Jul 15, 2020 95.65 95.84 93.81 95.10 284,027 +1.21(+1.29%)
Jul 14, 2020 90.73 93.90 90.01 93.89 604,275 +2.65(+2.90%)
Jul 13, 2020 94.01 94.01 91.13 91.24 396,210 -1.22(-1.32%)
Jul 10, 2020 89.89 92.55 89.89 92.46 248,800 +2.58(+2.87%)
Jul 09, 2020 92.86 93.04 89.38 89.88 434,353 -2.22(-2.41%)
Jul 08, 2020 94.32 94.47 91.78 92.10 373,054 -1.76(-1.88%)
Jul 07, 2020 93.80 95.23 93.03 93.86 390,743 -1.30(-1.37%)
Jul 06, 2020 96.32 96.36 93.45 95.16 279,056 +0.81(+0.86%)
Jul 02, 2020 95.04 96.02 93.34 94.35 326,700 +1.38(+1.48%)
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.