Reliance Steel & Aluminum Company (NY: RS )

147.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 100.80 103.21 99.39 102.29 940,500 -2.20(-2.11%)
Feb 27, 2020 106.38 107.97 104.28 104.49 653,596 -4.13(-3.80%)
Feb 26, 2020 108.23 109.85 107.84 108.62 763,517 +1.16(+1.08%)
Feb 25, 2020 109.06 110.31 106.69 107.46 574,413 -1.29(-1.19%)
Feb 24, 2020 107.11 109.64 106.78 108.75 485,579 -2.20(-1.98%)
Feb 21, 2020 108.47 111.97 107.79 110.95 887,500 +1.55(+1.42%)
Feb 20, 2020 117.52 118.86 106.01 109.40 1,423,752 -7.80(-6.66%)
Feb 19, 2020 116.51 117.78 116.32 117.20 681,734 +1.18(+1.02%)
Feb 18, 2020 115.77 116.91 115.27 116.02 365,519 -0.03(-0.03%)
Feb 14, 2020 116.35 116.65 115.32 116.05 405,400 -0.33(-0.28%)
Feb 13, 2020 116.39 117.23 116.14 116.38 195,338 -0.59(-0.50%)
Feb 12, 2020 118.91 118.99 116.69 116.97 278,004 -0.85(-0.72%)
Feb 11, 2020 117.19 119.09 117.19 117.82 452,729 +1.31(+1.12%)
Feb 10, 2020 115.50 117.17 115.50 116.51 309,979 +0.45(+0.39%)
Feb 07, 2020 117.85 118.20 115.74 116.06 330,000 -2.53(-2.13%)
Feb 06, 2020 119.85 120.03 118.08 118.59 534,081 -0.39(-0.33%)
Feb 05, 2020 117.81 119.33 117.18 118.98 328,961 +2.27(+1.94%)
Feb 04, 2020 118.13 118.13 116.45 116.71 280,868 +0.57(+0.49%)
Feb 03, 2020 115.33 116.79 114.84 116.14 325,918 +1.34(+1.17%)
Jan 31, 2020 116.59 116.84 114.60 114.80 735,300 -2.85(-2.42%)
Jan 30, 2020 114.16 117.68 113.96 117.65 292,709 +2.88(+2.51%)
Jan 29, 2020 115.52 116.39 114.71 114.77 318,583 -0.96(-0.83%)
Jan 28, 2020 115.93 116.81 114.76 115.73 283,203 +0.75(+0.65%)
Jan 27, 2020 114.81 116.19 114.32 114.98 334,309 -1.76(-1.51%)
Jan 24, 2020 118.02 118.02 115.58 116.74 267,600 -1.32(-1.12%)
Jan 23, 2020 116.61 118.46 114.82 118.06 373,352 +0.65(+0.55%)
Jan 22, 2020 117.43 118.27 117.11 117.41 394,991 +0.46(+0.39%)
Jan 21, 2020 119.67 120.13 116.09 116.95 752,567 -4.55(-3.74%)
Jan 17, 2020 121.57 122.06 120.92 121.50 382,400 +0.66(+0.55%)
Jan 16, 2020 121.98 121.98 120.19 120.84 343,747 -0.50(-0.41%)
Jan 15, 2020 120.58 121.71 120.46 121.34 424,967 +0.10(+0.08%)
Jan 14, 2020 120.31 121.28 119.95 121.24 416,802 +0.72(+0.60%)
Jan 13, 2020 119.31 121.53 118.77 120.52 503,649 +2.50(+2.12%)
Jan 10, 2020 119.62 119.71 117.89 118.02 327,000 -1.67(-1.40%)
Jan 09, 2020 119.20 119.82 118.47 119.69 397,791 +0.96(+0.81%)
Jan 08, 2020 118.38 120.14 118.28 118.73 279,167 -0.12(-0.10%)
Jan 07, 2020 117.73 119.85 117.73 118.85 412,233 +0.33(+0.28%)
Jan 06, 2020 118.42 119.04 117.82 118.52 399,059 -0.29(-0.24%)
Jan 03, 2020 117.57 119.47 117.57 118.81 292,300 -0.44(-0.37%)
Jan 02, 2020 120.85 120.88 118.45 119.25 345,673 -0.51(-0.43%)
Dec 31, 2019 119.94 120.82 119.63 119.76 369,100 -0.33(-0.27%)
Dec 30, 2019 120.59 120.83 119.74 120.09 315,522 -0.19(-0.16%)
Dec 27, 2019 120.97 121.31 120.00 120.28 322,000 -0.55(-0.46%)
Dec 26, 2019 120.65 121.25 119.53 120.83 287,157 +0.18(+0.15%)
Dec 24, 2019 121.12 121.34 120.57 120.65 119,500 -0.18(-0.15%)
Dec 23, 2019 121.25 121.26 120.41 120.83 355,161 -0.50(-0.41%)
Dec 20, 2019 120.55 122.17 119.97 121.33 1,640,600 +1.17(+0.97%)
Dec 19, 2019 120.62 121.04 120.10 120.16 376,946 -0.68(-0.56%)
Dec 18, 2019 120.66 120.96 119.26 120.84 363,528 -0.24(-0.20%)
Dec 17, 2019 119.31 121.43 118.18 121.08 399,160 +2.21(+1.86%)
Dec 16, 2019 120.45 120.47 118.74 118.87 384,655 -0.88(-0.73%)
Dec 13, 2019 120.28 121.16 119.02 119.75 306,300 -1.12(-0.93%)
Dec 12, 2019 119.40 120.99 118.44 120.87 456,177 +0.40(+0.33%)
Dec 11, 2019 120.24 120.96 119.97 120.47 527,073 +0.14(+0.12%)
Dec 10, 2019 119.90 121.29 119.83 120.33 358,355 -0.21(-0.17%)
Dec 09, 2019 120.17 121.72 120.14 120.54 394,923 +0.32(+0.27%)
Dec 06, 2019 119.00 121.09 119.00 120.22 566,400 +1.57(+1.32%)
Dec 05, 2019 116.94 118.67 116.70 118.65 671,301 +1.53(+1.31%)
Dec 04, 2019 118.69 119.30 116.76 117.12 548,566 -0.91(-0.77%)
Dec 03, 2019 116.88 118.13 116.06 118.03 429,946 -0.48(-0.41%)
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.