Skip to main content

Reliance Steel & Aluminum Company (NY: RS )

174.41 +0.04 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 164.55 173.08 164.39 172.79 631,895 +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 195.64 197.80 193.37 196.44 242,059 +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%)
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.