Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

211.75 +0.17 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 95.41 97.69 94.07 96.82 993,641 -2.08(-2.11%)
Feb 27, 2020 100.69 102.20 98.70 98.90 690,526 -3.91(-3.80%)
Feb 26, 2020 102.44 103.97 102.07 102.81 806,657 +1.10(+1.08%)
Feb 25, 2020 103.23 104.41 100.98 101.71 606,869 -1.22(-1.19%)
Feb 24, 2020 101.38 103.78 101.07 102.93 513,015 -2.08(-1.98%)
Feb 21, 2020 102.67 105.98 102.02 105.02 937,646 +1.47(+1.42%)
Feb 20, 2020 111.23 112.50 100.34 103.55 1,504,198 -7.38(-6.66%)
Feb 19, 2020 110.28 111.48 110.10 110.93 720,254 +1.12(+1.02%)
Feb 18, 2020 109.58 110.66 109.11 109.81 386,171 -0.03(-0.03%)
Feb 14, 2020 110.13 110.41 109.16 109.84 428,306 -0.31(-0.28%)
Feb 13, 2020 110.17 110.96 109.93 110.16 206,375 -0.56(-0.50%)
Feb 12, 2020 112.55 112.63 110.45 110.71 293,712 -0.81(-0.72%)
Feb 11, 2020 110.92 112.72 110.92 111.52 478,309 +1.24(+1.12%)
Feb 10, 2020 109.32 110.90 109.32 110.28 327,493 +0.43(+0.39%)
Feb 07, 2020 111.55 111.88 109.55 109.85 348,645 -2.40(-2.13%)
Feb 06, 2020 113.44 113.61 111.77 112.25 564,258 -0.37(-0.33%)
Feb 05, 2020 111.51 112.95 110.91 112.62 347,548 +2.15(+1.95%)
Feb 04, 2020 111.81 111.81 110.22 110.47 296,737 +0.54(+0.49%)
Feb 03, 2020 109.16 110.54 108.70 109.93 344,333 +1.27(+1.17%)
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%)
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.