Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

208.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 110.36 110.59 108.47 108.66 776,846 -2.70(-2.42%)
Jan 30, 2020 108.06 111.39 107.86 111.36 309,247 +2.73(+2.51%)
Jan 29, 2020 109.34 110.17 108.58 108.63 336,583 -0.91(-0.83%)
Jan 28, 2020 109.73 110.56 108.62 109.54 299,204 +0.71(+0.65%)
Jan 27, 2020 108.67 109.98 108.21 108.83 353,198 -1.67(-1.51%)
Jan 24, 2020 111.71 111.71 109.40 110.50 282,720 -1.25(-1.12%)
Jan 23, 2020 110.37 112.12 108.68 111.75 394,447 +0.61(+0.55%)
Jan 22, 2020 111.15 111.94 110.85 111.13 417,309 +0.44(+0.39%)
Jan 21, 2020 113.27 113.70 109.88 110.69 795,089 -4.31(-3.75%)
Jan 17, 2020 115.07 115.53 114.45 115.00 404,006 +0.62(+0.55%)
Jan 16, 2020 115.46 115.46 113.76 114.38 363,169 -0.47(-0.41%)
Jan 15, 2020 114.13 115.20 114.02 114.85 448,978 +0.09(+0.08%)
Jan 14, 2020 113.88 114.79 113.53 114.76 440,352 +0.68(+0.60%)
Jan 13, 2020 112.93 115.03 112.42 114.07 532,106 +2.37(+2.12%)
Jan 10, 2020 113.22 113.31 111.58 111.71 345,476 -1.58(-1.40%)
Jan 09, 2020 112.83 113.41 112.13 113.29 420,267 +0.91(+0.81%)
Jan 08, 2020 112.05 113.72 111.95 112.38 294,940 -0.11(-0.10%)
Jan 07, 2020 111.43 113.44 111.43 112.49 435,525 +0.31(+0.28%)
Jan 06, 2020 112.09 112.67 111.52 112.18 421,607 -0.28(-0.24%)
Jan 03, 2020 111.28 113.08 111.28 112.46 308,815 -0.42(-0.37%)
Jan 02, 2020 114.39 114.42 112.11 112.87 365,204 -0.48(-0.43%)
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%)
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.