Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

144.08 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 135.08 139.91 134.57 139.33 504,348 +7.13(+5.39%)
Feb 26, 2021 134.69 135.43 131.13 132.20 358,800 -3.22(-2.38%)
Feb 25, 2021 139.00 139.45 134.79 135.42 338,129 -2.77(-2.00%)
Feb 24, 2021 135.54 138.65 134.47 138.19 595,017 +2.65(+1.96%)
Feb 23, 2021 135.10 136.04 133.50 135.54 400,938 +0.17(+0.13%)
Feb 22, 2021 131.37 136.00 131.34 135.37 463,788 +4.00(+3.04%)
Feb 19, 2021 127.84 131.99 126.42 131.37 474,900 +4.47(+3.52%)
Feb 18, 2021 125.49 128.96 124.03 126.90 439,884 +1.47(+1.17%)
Feb 17, 2021 127.60 128.29 125.42 125.43 358,024 -2.06(-1.62%)
Feb 16, 2021 126.38 128.08 125.96 127.49 288,347 +1.90(+1.51%)
Feb 12, 2021 123.95 125.77 123.48 125.59 160,700 +1.25(+1.01%)
Feb 11, 2021 123.94 124.69 122.61 124.34 230,233 +0.49(+0.40%)
Feb 10, 2021 125.69 125.99 123.76 123.85 187,807 -0.98(-0.79%)
Feb 09, 2021 124.19 125.27 123.21 124.83 401,241 +0.30(+0.24%)
Feb 08, 2021 125.40 126.31 123.73 124.53 287,996 +0.79(+0.64%)
Feb 05, 2021 125.42 126.16 123.53 123.74 328,500 -0.18(-0.15%)
Feb 04, 2021 122.57 124.21 121.19 123.92 256,247 +1.82(+1.49%)
Feb 03, 2021 121.01 122.45 120.90 122.10 241,161 +1.24(+1.03%)
Feb 02, 2021 119.58 121.01 118.78 120.86 312,867 +1.68(+1.41%)
Feb 01, 2021 117.85 119.56 116.19 119.18 322,477 +3.10(+2.67%)
Jan 29, 2021 117.74 118.00 114.26 116.08 565,500 -1.50(-1.28%)
Jan 28, 2021 121.23 121.55 116.71 117.58 477,439 -1.76(-1.47%)
Jan 27, 2021 121.16 121.96 117.93 119.34 468,364 -3.36(-2.74%)
Jan 26, 2021 126.61 126.61 122.59 122.70 386,599 -2.96(-2.36%)
Jan 25, 2021 126.67 126.67 124.40 125.66 411,030 -0.56(-0.44%)
Jan 22, 2021 124.39 126.50 123.86 126.22 290,000 +0.81(+0.65%)
Jan 21, 2021 128.50 128.66 125.24 125.41 375,631 -3.03(-2.36%)
Jan 20, 2021 128.88 129.61 127.00 128.44 275,751 +0.26(+0.20%)
Jan 19, 2021 128.62 129.55 127.50 128.18 379,018 +0.55(+0.43%)
Jan 15, 2021 129.61 130.03 126.68 127.63 322,300 -4.31(-3.27%)
Jan 14, 2021 133.57 134.36 131.42 131.94 458,128 -0.18(-0.14%)
Jan 13, 2021 134.28 134.28 130.26 132.12 282,836 -3.09(-2.29%)
Jan 12, 2021 132.25 135.33 130.88 135.21 420,388 +2.96(+2.24%)
Jan 11, 2021 129.06 133.63 128.34 132.25 305,529 +0.96(+0.73%)
Jan 08, 2021 130.34 132.00 129.20 131.29 591,400 -1.15(-0.87%)
Jan 07, 2021 132.18 134.02 130.74 132.44 637,846 +1.40(+1.07%)
Jan 06, 2021 126.38 131.62 126.38 131.04 748,756 +7.90(+6.42%)
Jan 05, 2021 119.72 124.06 119.72 123.14 351,712 +3.43(+2.87%)
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.
 
bottom clear