Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

182.09 +7.68 (+4.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 177.61 183.61 177.61 182.09 501,943 +7.68(+4.40%)
Sep 30, 2022 174.04 178.08 173.30 174.41 498,049 +0.04(+0.02%)
Sep 29, 2022 176.34 176.34 173.25 174.37 447,061 -2.28(-1.29%)
Sep 28, 2022 172.23 178.20 171.91 176.65 580,468 +4.04(+2.34%)
Sep 27, 2022 171.51 173.96 170.44 172.61 406,485 +3.59(+2.12%)
Sep 26, 2022 169.68 171.84 168.25 169.02 376,163 -1.97(-1.15%)
Sep 23, 2022 171.77 171.77 168.28 170.99 432,674 -4.13(-2.36%)
Sep 22, 2022 179.70 180.39 174.74 175.12 353,320 -2.71(-1.52%)
Sep 21, 2022 181.99 182.71 177.83 177.83 347,163 -1.60(-0.89%)
Sep 20, 2022 178.97 180.39 177.16 179.43 424,179 -2.15(-1.18%)
Sep 19, 2022 173.47 182.42 173.47 181.58 558,291 +6.12(+3.49%)
Sep 16, 2022 176.64 177.82 173.16 175.46 1,504,789 -2.66(-1.49%)
Sep 15, 2022 178.79 180.98 177.40 178.12 525,021 +0.02(+0.01%)
Sep 14, 2022 185.81 185.81 175.84 178.10 655,885 -9.90(-5.27%)
Sep 13, 2022 189.30 191.89 187.77 188.00 312,631 -5.54(-2.86%)
Sep 12, 2022 198.31 198.69 193.14 193.54 338,442 -3.64(-1.85%)
Sep 09, 2022 192.42 197.41 192.42 197.18 322,538 +6.83(+3.59%)
Sep 08, 2022 187.01 190.97 185.49 190.35 373,774 +2.01(+1.07%)
Sep 07, 2022 183.01 188.86 181.00 188.34 270,746 +3.84(+2.08%)
Sep 06, 2022 184.82 186.92 182.97 184.50 561,529 +0.58(+0.32%)
Sep 02, 2022 186.56 189.11 182.81 183.92 291,456 +0.68(+0.37%)
Sep 01, 2022 185.63 185.63 181.16 183.24 368,591 -4.74(-2.52%)
Aug 31, 2022 189.45 189.45 185.25 187.98 503,960 -1.57(-0.83%)
Aug 30, 2022 196.03 196.03 188.41 189.55 333,290 -6.25(-3.19%)
Aug 29, 2022 193.26 198.97 192.83 195.80 338,111 +1.20(+0.62%)
Aug 26, 2022 196.63 198.00 193.69 194.60 214,734 -1.41(-0.72%)
Aug 25, 2022 190.96 196.22 190.96 196.01 268,773 +6.03(+3.17%)
Aug 24, 2022 188.63 190.54 187.99 189.98 325,978 -0.06(-0.03%)
Aug 23, 2022 189.30 193.98 189.30 190.04 284,825 +1.75(+0.93%)
Aug 22, 2022 189.28 190.79 187.16 188.29 220,123 -3.39(-1.77%)
Aug 19, 2022 194.12 194.55 190.92 191.68 302,359 -3.40(-1.74%)
Aug 18, 2022 194.84 196.69 194.36 195.08 201,341 +0.28(+0.14%)
Aug 17, 2022 195.33 195.81 193.78 194.80 159,226 -2.63(-1.33%)
Aug 16, 2022 197.20 198.86 196.83 197.43 200,085 +1.38(+0.70%)
Aug 15, 2022 194.44 196.34 192.80 196.05 201,528 -1.15(-0.58%)
Aug 12, 2022 194.76 197.72 193.04 197.20 208,280 +3.13(+1.61%)
Aug 11, 2022 194.69 198.99 194.03 194.07 270,667 +0.14(+0.07%)
Aug 10, 2022 192.00 194.84 191.05 193.93 274,795 +3.87(+2.04%)
Aug 09, 2022 189.10 190.78 187.96 190.06 273,442 +2.15(+1.14%)
Aug 08, 2022 190.25 193.45 183.30 187.91 552,842 -0.70(-0.37%)
Aug 05, 2022 184.33 190.21 184.33 188.61 251,440 +2.97(+1.60%)
Aug 04, 2022 181.30 186.94 180.04 185.64 356,954 +4.35(+2.40%)
Aug 03, 2022 187.47 187.47 180.92 181.29 493,553 -5.15(-2.76%)
Aug 02, 2022 191.75 191.75 185.07 186.44 374,474 -4.73(-2.47%)
Aug 01, 2022 188.59 192.33 188.13 191.17 469,987 +0.92(+0.48%)
Jul 29, 2022 188.00 190.75 185.83 190.25 469,545 +3.92(+2.10%)
Jul 28, 2022 181.35 188.94 180.39 186.33 623,514 -0.39(-0.21%)
Jul 27, 2022 184.55 187.24 180.86 186.72 387,523 +2.55(+1.38%)
Jul 26, 2022 184.03 184.03 180.94 184.17 307,834 -1.03(-0.56%)
Jul 25, 2022 182.62 185.80 181.93 185.20 271,990 +4.47(+2.47%)
Jul 22, 2022 184.83 185.92 178.83 180.73 338,989 -2.94(-1.60%)
Jul 21, 2022 180.02 183.94 178.26 183.67 391,214 +4.06(+2.26%)
Jul 20, 2022 179.86 180.33 176.81 179.61 303,088 -0.87(-0.48%)
Jul 19, 2022 174.82 181.06 174.25 180.48 346,771 +5.14(+2.93%)
Jul 18, 2022 178.59 181.08 174.65 175.34 293,290 -1.12(-0.63%)
Jul 15, 2022 176.52 177.06 173.66 176.46 242,420 +1.77(+1.01%)
Jul 14, 2022 170.69 175.24 170.11 174.69 383,442 -0.91(-0.52%)
Jul 13, 2022 170.11 175.88 170.11 175.60 395,755 +2.48(+1.43%)
Jul 12, 2022 172.57 177.18 172.57 173.12 408,301 -0.12(-0.07%)
Jul 11, 2022 171.03 175.16 170.76 173.24 374,933 +0.67(+0.39%)
Jul 08, 2022 175.09 175.09 171.97 172.57 325,809 -1.75(-1.00%)
Jul 07, 2022 173.83 176.03 172.24 174.32 418,633 +4.68(+2.76%)
Jul 06, 2022 169.87 171.15 165.20 169.64 617,418 -0.10(-0.06%)
Jul 05, 2022 166.20 170.13 162.50 169.74 481,102 -1.33(-0.78%)
Jul 01, 2022 168.52 172.03 165.88 171.07 437,063 +1.21(+0.71%)
Jun 30, 2022 167.40 171.96 165.69 169.86 408,588 -1.02(-0.60%)
Jun 29, 2022 172.84 172.84 168.25 170.88 395,200 -1.97(-1.14%)
Jun 28, 2022 176.33 176.33 172.16 172.85 347,029 -1.09(-0.63%)
Jun 27, 2022 174.23 175.27 171.38 173.94 379,217 +1.15(+0.67%)
Jun 24, 2022 164.55 173.07 164.39 172.79 631,895 +9.32(+5.70%)
Jun 23, 2022 167.60 167.72 160.29 163.47 503,634 -2.56(-1.54%)
Jun 22, 2022 165.28 167.90 164.50 166.03 490,346 -4.42(-2.59%)
Jun 21, 2022 174.03 174.03 170.31 170.45 453,801 +0.35(+0.21%)
Jun 17, 2022 167.56 171.36 166.78 170.10 1,015,153 +2.76(+1.65%)
Jun 16, 2022 176.62 177.62 166.67 167.34 604,326 -12.43(-6.91%)
Jun 15, 2022 179.00 182.22 175.46 179.77 506,927 +3.92(+2.23%)
Jun 14, 2022 178.86 181.47 175.67 175.85 519,029 -2.87(-1.61%)
Jun 13, 2022 181.12 182.80 177.40 178.72 374,943 -8.09(-4.33%)
Jun 10, 2022 184.11 188.37 183.98 186.81 295,668 -1.34(-0.71%)
Jun 09, 2022 192.87 193.01 188.01 188.15 275,398 -6.29(-3.23%)
Jun 08, 2022 198.17 198.47 192.26 194.44 273,779 -6.17(-3.08%)
Jun 07, 2022 194.87 200.76 194.71 200.61 301,549 +4.17(+2.12%)
Jun 06, 2022 195.64 197.80 193.37 196.44 242,058 +2.94(+1.52%)
Jun 03, 2022 195.25 197.04 192.57 193.50 215,594 -3.52(-1.79%)
Jun 02, 2022 197.66 199.48 194.78 197.02 253,284 +1.63(+0.83%)
Jun 01, 2022 195.98 197.00 190.02 195.39 445,303 +0.99(+0.51%)
May 31, 2022 204.38 204.38 193.89 194.40 1,043,157 -10.57(-5.16%)
May 27, 2022 200.71 205.25 200.12 204.97 457,944 +5.84(+2.93%)
May 26, 2022 188.47 200.51 188.47 199.13 670,043 +12.23(+6.54%)
May 25, 2022 177.47 187.82 176.64 186.90 420,580 +7.95(+4.44%)
May 24, 2022 178.35 179.68 175.31 178.95 236,786 -1.11(-0.62%)
May 23, 2022 181.41 182.64 178.29 180.06 432,816 +1.60(+0.90%)
May 20, 2022 180.10 180.83 174.35 178.46 399,675 -0.32(-0.18%)
May 19, 2022 181.31 182.02 173.73 178.78 644,755 -3.63(-1.99%)
May 18, 2022 191.00 191.49 181.55 182.41 356,505 -9.46(-4.93%)
May 17, 2022 188.71 192.86 187.17 191.87 250,359 +6.36(+3.43%)
May 16, 2022 187.02 189.18 184.99 185.51 361,829 -0.98(-0.53%)
May 13, 2022 187.44 190.35 186.21 186.49 388,496 -0.76(-0.41%)
May 12, 2022 185.81 188.94 183.82 187.25 422,013 -0.26(-0.14%)
May 11, 2022 189.68 193.98 187.39 187.51 539,449 -2.42(-1.27%)
May 10, 2022 194.16 195.19 187.74 189.93 473,926 -3.05(-1.58%)
May 09, 2022 192.40 196.66 191.11 192.98 446,848 -4.20(-2.13%)
May 06, 2022 196.31 198.43 190.61 197.18 501,837 -0.37(-0.19%)
May 05, 2022 210.31 210.82 195.97 197.55 630,361 -13.88(-6.56%)
May 04, 2022 203.60 211.66 203.60 211.43 536,583 +6.81(+3.33%)
May 03, 2022 196.33 205.35 195.73 204.62 543,342 +6.80(+3.44%)
May 02, 2022 198.16 199.74 193.48 197.82 451,640 -0.43(-0.22%)
Apr 29, 2022 202.85 207.46 196.92 198.25 491,704 -0.88(-0.44%)
Apr 28, 2022 193.72 200.16 191.83 199.13 489,529 +9.89(+5.23%)
Apr 27, 2022 188.99 193.25 186.76 189.24 477,510 +2.49(+1.33%)
Apr 26, 2022 190.28 190.59 186.46 186.75 417,621 -3.63(-1.91%)
Apr 25, 2022 190.11 193.35 183.59 190.38 503,952 -2.26(-1.17%)
Apr 22, 2022 198.31 198.31 191.76 192.64 492,472 -4.59(-2.33%)
Apr 21, 2022 201.48 195.88 197.23 335,656 -3.40(-1.69%)
Apr 20, 2022 199.59 201.39 197.57 200.63 366,955 +2.12(+1.07%)
Apr 19, 2022 194.00 198.85 193.91 198.51 399,570 +3.97(+2.04%)
Apr 18, 2022 194.58 196.80 192.81 194.54 302,402 +0.28(+0.14%)
Apr 14, 2022 192.23 195.13 190.96 194.26 363,404 +5.09(+2.69%)
Apr 13, 2022 185.86 189.68 183.50 189.17 258,913 +4.81(+2.61%)
Apr 12, 2022 184.26 189.22 183.14 184.36 389,038 +1.32(+0.72%)
Apr 11, 2022 180.00 186.19 180.00 183.04 422,937 +3.68(+2.05%)
Apr 08, 2022 179.60 180.96 177.62 179.36 283,034 +0.91(+0.51%)
Apr 07, 2022 178.30 179.38 175.95 178.45 258,361 -0.38(-0.21%)
Apr 06, 2022 178.93 180.54 176.60 178.83 612,641 -0.17(-0.09%)
Apr 05, 2022 181.33 183.45 178.54 179.00 400,241 -3.20(-1.76%)
Apr 04, 2022 184.77 184.95 180.54 182.20 330,838 -2.57(-1.39%)
Apr 01, 2022 184.39 187.06 182.18 184.77 385,605 +1.42(+0.77%)
Mar 31, 2022 184.09 187.45 182.86 183.35 528,429 -1.33(-0.72%)
Mar 30, 2022 186.91 187.61 182.96 184.68 588,494 -0.57(-0.31%)
Mar 29, 2022 189.23 189.23 181.05 185.25 852,517 -5.70(-2.99%)
Mar 28, 2022 193.82 193.82 189.03 190.95 607,319 -3.98(-2.04%)
Mar 25, 2022 195.70 195.88 193.66 194.93 404,269 -0.36(-0.18%)
Mar 24, 2022 195.91 196.96 193.44 195.29 423,230 +0.95(+0.49%)
Mar 23, 2022 195.14 196.07 192.66 194.34 484,693 -0.94(-0.48%)
Mar 22, 2022 195.48 196.95 193.60 195.28 391,946 +0.57(+0.29%)
Mar 21, 2022 195.39 198.44 192.37 194.71 450,409 +3.21(+1.68%)
Mar 18, 2022 189.90 192.05 187.50 191.50 733,876 +0.47(+0.25%)
Mar 17, 2022 189.68 192.66 189.68 191.03 445,274 +1.56(+0.82%)
Mar 16, 2022 192.43 194.66 186.53 189.47 401,912 -0.57(-0.30%)
Mar 15, 2022 184.97 190.67 184.80 190.04 391,544 +2.37(+1.26%)
Mar 14, 2022 188.18 190.73 185.10 187.67 367,384 -0.56(-0.30%)
Mar 11, 2022 187.87 190.58 184.79 188.23 634,482 -0.04(-0.02%)
Mar 10, 2022 187.64 190.14 183.65 188.27 429,229 -0.74(-0.39%)
Mar 09, 2022 182.77 190.38 181.20 189.01 534,770 +7.00(+3.85%)
Mar 08, 2022 183.28 185.42 178.62 182.01 444,159 -2.68(-1.45%)
Mar 07, 2022 188.86 191.65 183.38 184.69 476,206 -4.17(-2.21%)
Mar 04, 2022 188.80 189.47 184.31 188.86 398,292 -1.17(-0.62%)
Mar 03, 2022 190.81 192.03 185.35 190.03 584,669 +0.82(+0.43%)
Mar 02, 2022 188.31 191.00 185.99 189.21 543,678 +2.03(+1.08%)
Mar 01, 2022 190.79 194.91 182.69 187.18 646,651 -3.69(-1.93%)
Feb 28, 2022 181.79 191.15 181.62 190.87 1,044,309 +7.45(+4.06%)
Feb 25, 2022 174.66 183.57 176.46 183.42 562,638 +10.44(+6.04%)
Feb 24, 2022 167.78 173.49 165.79 172.98 397,983 +0.31(+0.18%)
Feb 23, 2022 175.55 176.92 172.22 172.67 393,106 -1.98(-1.13%)
Feb 22, 2022 177.24 179.71 174.63 174.65 560,782 -0.30(-0.17%)
Feb 18, 2022 174.95 0 +1.21(+0.70%)
Feb 17, 2022 172.76 180.09 172.76 173.74 658,856 +5.54(+3.29%)
Feb 16, 2022 166.90 169.40 166.03 168.20 304,150 +1.50(+0.90%)
Feb 15, 2022 162.99 167.55 160.91 166.70 354,785 +4.85(+3.00%)
Feb 14, 2022 161.54 162.89 159.57 161.85 337,470 +0.98(+0.61%)
Feb 11, 2022 159.33 163.19 158.37 160.87 270,501 +0.00(+0.00%)
Feb 10, 2022 160.57 165.46 160.23 160.87 222,825 -2.28(-1.40%)
Feb 09, 2022 159.77 164.12 158.20 163.15 250,227 +4.14(+2.60%)
Feb 08, 2022 155.15 159.13 154.77 159.01 526,097 +4.97(+3.23%)
Feb 07, 2022 157.25 157.25 153.04 154.04 428,941 -2.10(-1.34%)
Feb 04, 2022 158.78 161.24 156.06 156.14 299,847 -3.61(-2.26%)
Feb 03, 2022 159.77 159.75 160,357 -0.30(-0.19%)
Feb 02, 2022 158.16 161.21 157.27 160.05 325,777 +1.59(+1.00%)
Feb 01, 2022 155.11 159.24 154.23 158.46 277,557 +5.58(+3.65%)
Jan 31, 2022 151.94 150.63 152.88 539,214 +1.29(+0.85%)
Jan 28, 2022 152.59 152.59 147.80 151.59 398,315 +0.99(+0.66%)
Jan 27, 2022 150.95 154.00 148.99 150.60 421,851 +1.54(+1.03%)
Jan 26, 2022 153.18 154.79 148.33 149.06 476,181 -2.46(-1.62%)
Jan 25, 2022 149.78 152.28 145.78 151.52 413,392 -0.69(-0.45%)
Jan 24, 2022 148.06 153.04 147.00 152.21 451,464 +1.37(+0.91%)
Jan 21, 2022 159.88 159.88 150.41 150.84 445,038 -9.89(-6.15%)
Jan 20, 2022 163.11 166.51 160.54 160.73 358,047 -2.97(-1.81%)
Jan 19, 2022 168.10 168.10 162.66 163.70 269,692 -0.20(-0.12%)
Jan 18, 2022 164.79 164.79 161.98 163.90 190,117 -2.43(-1.46%)
Jan 14, 2022 166.33 0 +0.74(+0.45%)
Jan 13, 2022 168.06 169.88 164.89 165.59 254,692 -2.13(-1.27%)
Jan 12, 2022 166.77 168.53 165.92 167.72 353,811 +3.54(+2.16%)
Jan 11, 2022 161.37 164.29 158.66 164.18 222,541 +1.78(+1.10%)
Jan 10, 2022 166.07 168.11 161.63 162.40 400,769 -4.13(-2.48%)
Jan 07, 2022 166.85 167.26 164.19 166.53 216,204 +1.04(+0.63%)
Jan 06, 2022 168.07 168.07 163.85 165.49 230,263 -1.26(-0.76%)
Jan 05, 2022 165.11 170.74 164.00 166.75 296,102 +3.18(+1.94%)
Jan 04, 2022 162.70 165.79 162.38 163.57 212,090 +2.29(+1.42%)
Jan 03, 2022 162.85 164.24 160.90 161.28 173,639 -0.94(-0.58%)
Dec 31, 2021 161.58 163.12 159.69 162.22 152,713 +0.75(+0.46%)
Dec 30, 2021 163.65 164.33 161.02 161.47 137,755 -1.13(-0.69%)
Dec 29, 2021 160.67 163.09 160.40 162.60 104,643 +1.23(+0.76%)
Dec 28, 2021 160.35 161.73 159.97 161.37 135,061 +0.23(+0.14%)
Dec 27, 2021 158.19 161.33 156.43 161.14 193,244 +2.47(+1.56%)
Dec 23, 2021 158.13 159.25 157.12 158.67 197,540 +0.92(+0.58%)
Dec 22, 2021 155.80 158.13 154.60 157.75 196,521 +2.33(+1.50%)
Dec 21, 2021 154.38 156.03 154.03 155.42 196,796 +1.98(+1.29%)
Dec 20, 2021 157.84 157.85 151.59 153.44 295,241 -5.80(-3.64%)
Dec 17, 2021 157.17 160.39 155.90 159.24 707,430 +1.36(+0.86%)
Dec 16, 2021 157.32 161.62 155.59 157.88 333,267 +2.52(+1.62%)
Dec 15, 2021 155.53 155.80 152.20 155.36 282,273 -1.55(-0.99%)
Dec 14, 2021 157.00 159.96 156.43 156.91 367,006 +0.42(+0.27%)
Dec 13, 2021 159.49 159.49 155.85 156.49 438,761 -1.68(-1.06%)
Dec 10, 2021 158.96 158.96 156.25 158.17 232,972 +1.31(+0.84%)
Dec 09, 2021 155.65 158.03 154.05 156.86 243,185 -0.14(-0.09%)
Dec 08, 2021 158.21 158.61 156.21 157.00 204,149 -0.15(-0.10%)
Dec 07, 2021 156.16 159.63 156.16 157.15 286,049 +3.19(+2.07%)
Dec 06, 2021 152.15 154.89 150.78 153.96 405,341 +2.57(+1.70%)
Dec 03, 2021 153.71 155.34 149.82 151.39 334,482 -2.01(-1.31%)
Dec 02, 2021 150.94 156.05 150.27 153.40 324,709 +3.94(+2.64%)
Dec 01, 2021 150.88 155.17 149.38 149.46 400,975 +0.83(+0.56%)
Nov 30, 2021 156.17 156.83 148.11 148.63 621,870 -8.20(-5.23%)
Nov 29, 2021 159.81 159.98 156.34 156.83 306,245 -1.37(-0.87%)
Nov 26, 2021 155.72 159.62 154.78 158.20 148,811 -3.58(-2.21%)
Nov 24, 2021 164.10 164.99 161.38 161.78 192,116 -2.20(-1.34%)
Nov 23, 2021 164.94 166.77 162.91 163.98 233,766 -0.02(-0.01%)
Nov 22, 2021 161.65 166.94 161.55 164.00 341,155 +2.30(+1.42%)
Nov 19, 2021 160.18 163.59 159.79 161.70 246,924 +1.31(+0.82%)
Nov 18, 2021 158.89 161.18 160.20 160.39 220,481 +1.13(+0.71%)
Nov 17, 2021 163.50 165.21 159.06 159.26 487,724 -6.31(-3.81%)
Nov 16, 2021 165.52 166.48 164.56 165.57 305,853 +0.51(+0.31%)
Nov 15, 2021 166.38 166.93 164.72 165.06 259,373 -1.77(-1.06%)
Nov 12, 2021 166.41 167.83 165.80 166.83 236,233 +0.41(+0.25%)
Nov 11, 2021 165.01 166.84 164.86 166.42 272,137 +2.51(+1.53%)
Nov 10, 2021 165.02 163.91 387,070 -2.07(-1.25%)
Nov 09, 2021 164.20 166.04 164.13 165.98 383,894 +1.04(+0.63%)
Nov 08, 2021 165.73 167.80 164.40 164.94 423,468 +1.65(+1.01%)
Nov 05, 2021 161.41 163.46 161.41 163.29 437,677 +2.48(+1.54%)
Nov 04, 2021 158.78 161.68 158.78 160.81 569,460 +5.39(+3.47%)
Nov 03, 2021 150.66 155.99 150.20 155.42 506,515 +4.96(+3.30%)
Nov 02, 2021 148.50 150.64 148.50 150.46 440,848 +1.24(+0.83%)
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.