Reliance Steel & Aluminum Company (NY: RS )

149.36 USD +1.79 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 145.87 146.88 142.03 142.42 455,091 -2.27(-1.57%)
Sep 29, 2021 148.01 148.45 143.94 144.69 315,538 -1.23(-0.84%)
Sep 28, 2021 145.41 147.25 142.93 145.92 263,171 +0.52(+0.36%)
Sep 27, 2021 143.05 146.07 143.05 145.40 201,075 +2.52(+1.76%)
Sep 24, 2021 143.97 145.15 142.77 142.88 226,684 -1.51(-1.05%)
Sep 23, 2021 144.46 146.52 143.95 144.39 389,646 +0.70(+0.49%)
Sep 22, 2021 142.72 146.04 142.72 143.69 457,693 +3.52(+2.51%)
Sep 21, 2021 142.23 142.23 138.41 140.17 533,587 -0.89(-0.63%)
Sep 20, 2021 139.31 141.20 135.46 141.06 454,111 -3.02(-2.10%)
Sep 17, 2021 145.60 145.74 142.92 144.08 938,870 -2.35(-1.60%)
Sep 16, 2021 149.85 149.85 146.11 146.43 272,489 -3.66(-2.44%)
Sep 15, 2021 147.71 150.40 147.71 150.09 408,399 +4.05(+2.77%)
Sep 14, 2021 149.14 149.14 145.55 146.04 218,008 -3.58(-2.39%)
Sep 13, 2021 150.54 150.54 147.77 149.62 358,455 +1.03(+0.69%)
Sep 10, 2021 149.60 150.89 148.15 148.59 425,062 -0.06(-0.04%)
Sep 09, 2021 147.99 150.10 147.50 148.65 328,881 +0.61(+0.41%)
Sep 08, 2021 148.21 148.95 147.00 148.04 323,154 -0.98(-0.66%)
Sep 07, 2021 149.38 150.65 148.89 149.02 276,512 -0.56(-0.37%)
Sep 03, 2021 149.52 150.22 148.75 149.58 349,674 -0.05(-0.03%)
Sep 02, 2021 150.49 150.51 148.68 149.63 279,138 +0.09(+0.06%)
Sep 01, 2021 149.18 150.22 145.54 149.54 292,460 -0.50(-0.33%)
Aug 31, 2021 152.26 152.26 149.82 150.04 230,959 -2.60(-1.70%)
Aug 30, 2021 153.58 154.40 151.96 152.64 352,122 -0.45(-0.29%)
Aug 27, 2021 151.00 153.98 150.58 153.09 272,559 +3.46(+2.31%)
Aug 26, 2021 152.21 152.58 149.61 149.63 296,680 -2.07(-1.36%)
Aug 25, 2021 152.45 153.52 151.17 151.70 256,769 -0.85(-0.56%)
Aug 24, 2021 153.55 155.26 151.87 152.55 335,990 +1.47(+0.97%)
Aug 23, 2021 152.02 152.35 150.61 151.08 274,785 +1.20(+0.80%)
Aug 20, 2021 149.80 151.72 149.22 149.88 528,756 +0.14(+0.09%)
Aug 19, 2021 146.60 150.93 146.36 149.74 362,393 -0.14(-0.09%)
Aug 18, 2021 150.94 153.64 149.73 149.88 262,289 -2.69(-1.76%)
Aug 17, 2021 154.01 154.14 150.04 152.57 165,116 -2.65(-1.71%)
Aug 16, 2021 155.23 156.15 151.61 155.22 234,275 -1.92(-1.22%)
Aug 13, 2021 157.53 158.45 156.40 157.14 174,734 -0.99(-0.63%)
Aug 12, 2021 158.43 159.45 155.60 158.13 193,122 -1.86(-1.16%)
Aug 11, 2021 158.50 160.08 156.94 159.99 299,096 +2.44(+1.55%)
Aug 10, 2021 153.39 157.96 153.39 157.55 320,293 +4.23(+2.76%)
Aug 09, 2021 151.46 154.17 150.83 153.32 196,081 +0.59(+0.39%)
Aug 06, 2021 152.55 153.65 150.90 152.73 163,936 +2.33(+1.55%)
Aug 05, 2021 151.75 153.21 149.66 150.40 276,551 -1.06(-0.70%)
Aug 04, 2021 156.26 156.76 151.35 151.46 285,688 -5.98(-3.80%)
Aug 03, 2021 154.93 157.90 152.31 157.44 204,069 +2.77(+1.79%)
Aug 02, 2021 158.65 159.40 154.57 154.67 359,275 -2.48(-1.58%)
Jul 30, 2021 157.99 160.10 156.49 157.15 220,019 -1.59(-1.00%)
Jul 29, 2021 155.19 159.43 154.46 158.74 283,445 +5.23(+3.41%)
Jul 28, 2021 154.04 154.09 150.81 153.51 202,231 +0.24(+0.16%)
Jul 27, 2021 153.39 154.34 151.16 153.27 324,534 -0.49(-0.32%)
Jul 26, 2021 155.13 157.00 153.70 153.76 398,565 +2.45(+1.62%)
Jul 23, 2021 151.34 151.84 149.47 151.31 336,988 +1.33(+0.89%)
Jul 22, 2021 149.41 150.81 146.30 149.98 379,730 -0.86(-0.57%)
Jul 21, 2021 150.69 152.39 150.21 150.84 331,520 +2.08(+1.40%)
Jul 20, 2021 144.17 149.72 143.58 148.76 411,659 +4.09(+2.83%)
Jul 19, 2021 145.50 146.00 143.12 144.67 520,555 -3.77(-2.54%)
Jul 16, 2021 151.15 151.86 148.22 148.44 358,981 -2.57(-1.70%)
Jul 15, 2021 149.37 153.31 149.37 151.01 209,443 +1.09(+0.73%)
Jul 14, 2021 151.69 152.47 149.03 149.92 240,487 -0.32(-0.21%)
Jul 13, 2021 151.47 151.97 149.57 150.24 174,559 -2.51(-1.64%)
Jul 12, 2021 149.95 153.24 148.91 152.75 306,111 +1.06(+0.70%)
Jul 09, 2021 151.18 152.75 150.71 151.69 275,308 +3.29(+2.22%)
Jul 08, 2021 148.13 150.78 146.66 148.40 264,362 -2.39(-1.58%)
Jul 07, 2021 149.10 151.88 149.10 150.79 326,500 +1.86(+1.25%)
Jul 06, 2021 151.57 152.15 147.98 148.93 354,529 -3.51(-2.30%)
Jul 02, 2021 153.43 153.98 151.80 152.44 293,854 -0.48(-0.31%)
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.