Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

170.99 -4.13 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.