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 26, 2021 134.69 135.43 131.13 132.20 358,800 -3.22(-2.38%)
Feb 25, 2021 139.00 139.45 134.79 135.42 338,129 -2.77(-2.00%)
Feb 24, 2021 135.54 138.65 134.47 138.19 595,017 +2.65(+1.96%)
Feb 23, 2021 135.10 136.04 133.50 135.54 400,938 +0.17(+0.13%)
Feb 22, 2021 131.37 136.00 131.34 135.37 463,788 +4.00(+3.04%)
Feb 19, 2021 127.84 131.99 126.42 131.37 474,900 +4.47(+3.52%)
Feb 18, 2021 125.49 128.96 124.03 126.90 439,884 +1.47(+1.17%)
Feb 17, 2021 127.60 128.29 125.42 125.43 358,024 -2.06(-1.62%)
Feb 16, 2021 126.38 128.08 125.96 127.49 288,347 +1.90(+1.51%)
Feb 12, 2021 123.95 125.77 123.48 125.59 160,700 +1.25(+1.01%)
Feb 11, 2021 123.94 124.69 122.61 124.34 230,233 +0.49(+0.40%)
Feb 10, 2021 125.69 125.99 123.76 123.85 187,807 -0.98(-0.79%)
Feb 09, 2021 124.19 125.27 123.21 124.83 401,241 +0.30(+0.24%)
Feb 08, 2021 125.40 126.31 123.73 124.53 287,996 +0.79(+0.64%)
Feb 05, 2021 125.42 126.16 123.53 123.74 328,500 -0.18(-0.15%)
Feb 04, 2021 122.57 124.21 121.19 123.92 256,247 +1.82(+1.49%)
Feb 03, 2021 121.01 122.45 120.90 122.10 241,161 +1.24(+1.03%)
Feb 02, 2021 119.58 121.01 118.78 120.86 312,867 +1.68(+1.41%)
Feb 01, 2021 117.85 119.56 116.19 119.18 322,477 +3.10(+2.67%)
Jan 29, 2021 117.74 118.00 114.26 116.08 565,500 -1.50(-1.28%)
Jan 28, 2021 121.23 121.55 116.71 117.58 477,439 -1.76(-1.47%)
Jan 27, 2021 121.16 121.96 117.93 119.34 468,364 -3.36(-2.74%)
Jan 26, 2021 126.61 126.61 122.59 122.70 386,599 -2.96(-2.36%)
Jan 25, 2021 126.67 126.67 124.40 125.66 411,030 -0.56(-0.44%)
Jan 22, 2021 124.39 126.50 123.86 126.22 290,000 +0.81(+0.65%)
Jan 21, 2021 128.50 128.66 125.24 125.41 375,631 -3.03(-2.36%)
Jan 20, 2021 128.88 129.61 127.00 128.44 275,751 +0.26(+0.20%)
Jan 19, 2021 128.62 129.55 127.50 128.18 379,018 +0.55(+0.43%)
Jan 15, 2021 129.61 130.03 126.68 127.63 322,300 -4.31(-3.27%)
Jan 14, 2021 133.57 134.36 131.42 131.94 458,128 -0.18(-0.14%)
Jan 13, 2021 134.28 134.28 130.26 132.12 282,836 -3.09(-2.29%)
Jan 12, 2021 132.25 135.33 130.88 135.21 420,388 +2.96(+2.24%)
Jan 11, 2021 129.06 133.63 128.34 132.25 305,529 +0.96(+0.73%)
Jan 08, 2021 130.34 132.00 129.20 131.29 591,400 -1.15(-0.87%)
Jan 07, 2021 132.18 134.02 130.74 132.44 637,846 +1.40(+1.07%)
Jan 06, 2021 126.38 131.62 126.38 131.04 748,756 +7.90(+6.42%)
Jan 05, 2021 119.72 124.06 119.72 123.14 351,712 +3.43(+2.87%)
Jan 04, 2021 121.78 123.92 118.69 119.71 266,016 -0.04(-0.03%)
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 120.27 122.03 120.07 121.53 285,500 +2.06(+1.72%)
Dec 03, 2020 119.44 120.43 118.46 119.47 337,651 +0.38(+0.32%)
Dec 02, 2020 120.30 120.62 118.67 119.09 738,482 -1.15(-0.96%)
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.