Reliance Steel & Aluminum Company (NY: RS )

170.70 USD -1.74 (-1.01%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 168.72 174.38 168.24 172.44 433,130 +4.61(+2.75%)
May 12, 2021 175.83 176.51 166.45 167.83 489,241 -8.65(-4.90%)
May 11, 2021 173.53 177.53 172.62 176.48 481,955 +0.80(+0.46%)
May 10, 2021 180.14 181.21 175.31 175.68 508,348 -1.56(-0.88%)
May 07, 2021 175.49 177.82 171.81 177.24 289,810 +2.25(+1.29%)
May 06, 2021 172.53 175.00 170.36 174.99 351,371 +3.69(+2.15%)
May 05, 2021 169.86 172.22 167.51 171.30 388,154 +2.45(+1.45%)
May 04, 2021 163.70 169.84 163.70 168.85 375,817 +4.30(+2.61%)
May 03, 2021 163.05 165.84 162.08 164.55 302,429 +4.24(+2.64%)
Apr 30, 2021 161.32 163.61 159.91 160.31 332,100 -3.31(-2.02%)
Apr 29, 2021 163.34 164.92 160.48 163.62 453,527 +1.50(+0.93%)
Apr 28, 2021 159.49 163.21 159.23 162.12 269,000 +2.10(+1.31%)
Apr 27, 2021 159.11 160.30 157.51 160.02 335,859 +0.21(+0.13%)
Apr 26, 2021 158.84 160.88 158.41 159.81 586,847 +2.32(+1.47%)
Apr 23, 2021 156.65 158.16 155.40 157.49 294,200 +2.33(+1.50%)
Apr 22, 2021 158.08 158.18 152.40 155.16 335,866 +0.04(+0.03%)
Apr 21, 2021 151.95 155.80 151.35 155.12 393,264 +2.27(+1.49%)
Apr 20, 2021 155.81 156.00 152.10 152.85 343,315 -2.45(-1.58%)
Apr 19, 2021 155.50 156.87 153.28 155.30 281,662 -0.71(-0.46%)
Apr 16, 2021 157.31 157.45 154.94 156.01 298,700 +0.92(+0.59%)
Apr 15, 2021 156.71 156.71 154.15 155.09 292,501 -0.45(-0.29%)
Apr 14, 2021 155.31 157.94 154.81 155.54 307,844 +1.24(+0.80%)
Apr 13, 2021 156.55 156.71 152.65 154.30 246,502 -2.29(-1.46%)
Apr 12, 2021 155.14 157.07 154.69 156.59 254,392 +2.33(+1.51%)
Apr 09, 2021 153.89 156.26 153.60 154.26 355,600 -0.02(-0.01%)
Apr 08, 2021 153.96 154.84 151.86 154.28 373,178 -0.25(-0.16%)
Apr 07, 2021 155.44 156.05 153.53 154.53 277,231 -0.33(-0.21%)
Apr 06, 2021 156.79 158.00 153.73 154.86 457,261 -2.09(-1.33%)
Apr 05, 2021 158.12 159.02 156.00 156.95 365,311 +1.30(+0.84%)
Apr 01, 2021 152.05 156.02 150.70 155.65 409,700 +3.36(+2.21%)
Mar 31, 2021 152.78 154.23 150.67 152.29 543,415 +1.04(+0.69%)
Mar 30, 2021 150.66 152.49 149.16 151.25 341,147 +0.45(+0.30%)
Mar 29, 2021 154.62 158.63 150.52 150.80 533,163 -4.82(-3.10%)
Mar 26, 2021 148.17 155.72 148.17 155.62 478,300 +8.90(+6.07%)
Mar 25, 2021 140.98 147.39 140.40 146.72 326,387 +4.32(+3.03%)
Mar 24, 2021 143.53 146.72 142.18 142.40 281,082 +0.99(+0.70%)
Mar 23, 2021 144.30 145.06 140.59 141.41 583,871 -4.50(-3.08%)
Mar 22, 2021 147.93 148.48 145.73 145.91 382,636 -2.87(-1.93%)
Mar 19, 2021 149.74 150.26 145.46 148.78 1,279,500 -0.57(-0.38%)
Mar 18, 2021 150.54 153.75 148.43 149.35 594,282 -0.58(-0.39%)
Mar 17, 2021 149.57 152.29 148.03 149.93 403,739 -0.04(-0.03%)
Mar 16, 2021 152.58 152.91 149.47 149.97 339,120 -2.38(-1.56%)
Mar 15, 2021 153.06 153.06 150.17 152.35 346,655 -0.48(-0.31%)
Mar 12, 2021 152.02 154.09 150.81 152.83 427,200 +1.76(+1.17%)
Mar 11, 2021 149.84 151.27 148.56 151.07 408,848 +2.33(+1.57%)
Mar 10, 2021 145.60 149.68 144.61 148.74 372,439 +2.74(+1.88%)
Mar 09, 2021 146.25 147.12 142.62 146.00 452,090 -0.66(-0.45%)
Mar 08, 2021 141.73 147.33 140.52 146.66 424,713 +6.39(+4.56%)
Mar 05, 2021 138.42 140.90 135.94 140.27 439,000 +3.73(+2.73%)
Mar 04, 2021 140.47 140.47 134.67 136.54 325,248 -3.90(-2.78%)
Mar 03, 2021 139.39 142.57 138.08 140.44 375,991 +1.75(+1.26%)
Mar 02, 2021 139.65 139.86 137.60 138.69 380,788 -0.64(-0.46%)
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.