Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

151.46 USD -5.98 (-3.80%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 62.46 62.49 60.32 60.48 582,634 -1.38(-2.23%)
Jun 29, 2015 62.96 63.72 61.77 61.86 527,527 -2.06(-3.22%)
Jun 26, 2015 63.57 64.00 63.12 63.92 570,161 +0.56(+0.88%)
Jun 25, 2015 63.72 64.13 63.17 63.36 383,934 -0.44(-0.69%)
Jun 24, 2015 64.14 64.55 63.55 63.80 358,541 -0.47(-0.73%)
Jun 23, 2015 63.82 64.34 63.47 64.27 674,441 +0.51(+0.80%)
Jun 22, 2015 63.76 63.99 63.32 63.76 477,381 +0.24(+0.38%)
Jun 19, 2015 64.04 64.32 63.33 63.52 1,131,976 -0.57(-0.89%)
Jun 18, 2015 63.50 64.31 62.91 64.09 317,676 +0.61(+0.96%)
Jun 17, 2015 63.90 64.05 62.88 63.48 394,546 -0.31(-0.49%)
Jun 16, 2015 63.28 64.19 63.21 63.79 288,273 +0.43(+0.68%)
Jun 15, 2015 63.51 63.75 62.62 63.36 394,928 -0.72(-1.12%)
Jun 12, 2015 64.22 64.22 63.62 64.08 329,365 -0.40(-0.62%)
Jun 11, 2015 64.33 64.90 64.12 64.48 411,876 +0.12(+0.19%)
Jun 10, 2015 64.55 65.28 64.34 64.36 366,215 +0.53(+0.83%)
Jun 09, 2015 64.19 64.76 63.82 63.83 255,092 -0.25(-0.39%)
Jun 08, 2015 64.90 65.12 63.69 64.08 302,493 -0.82(-1.26%)
Jun 05, 2015 64.83 65.02 64.49 64.90 314,583 -0.26(-0.40%)
Jun 04, 2015 65.23 66.05 64.72 65.16 615,741 -0.52(-0.79%)
Jun 03, 2015 64.70 66.42 64.66 65.68 609,135 +1.09(+1.69%)
Jun 02, 2015 63.67 65.28 63.39 64.59 455,597 +1.23(+1.94%)
Jun 01, 2015 63.63 63.80 62.93 63.36 476,094 -0.44(-0.69%)
May 29, 2015 63.97 64.18 63.35 63.80 437,686 -0.24(-0.37%)
May 28, 2015 64.53 64.73 63.75 64.04 443,398 -0.84(-1.29%)
May 27, 2015 64.09 64.94 63.98 64.88 555,163 +0.14(+0.22%)
May 26, 2015 65.77 65.77 64.17 64.74 478,339 -1.24(-1.88%)
May 22, 2015 66.21 65.98 65.98 65.98 544,300 +0.03(+0.05%)
May 21, 2015 66.32 66.32 65.73 65.95 625,029 -0.08(-0.12%)
May 20, 2015 65.84 66.58 65.60 66.03 439,636 +0.53(+0.81%)
May 19, 2015 65.84 65.91 65.06 65.50 640,050 -0.56(-0.85%)
May 18, 2015 65.72 66.27 65.58 66.06 386,084 -0.08(-0.12%)
May 15, 2015 65.93 66.39 65.61 66.14 450,167 +0.26(+0.39%)
May 14, 2015 66.50 66.70 65.65 65.88 511,720 -0.16(-0.24%)
May 13, 2015 66.24 66.86 65.95 66.04 496,483 +0.07(+0.11%)
May 12, 2015 66.30 66.48 65.84 65.97 488,016 -0.36(-0.54%)
May 11, 2015 66.02 66.45 65.76 66.33 507,176 +0.47(+0.71%)
May 08, 2015 66.14 66.33 65.53 65.86 392,014 +0.49(+0.75%)
May 07, 2015 64.30 65.50 64.01 65.37 524,655 +0.59(+0.91%)
May 06, 2015 65.29 65.29 64.33 64.78 445,010 +0.02(+0.03%)
May 05, 2015 65.43 65.87 64.63 64.76 319,359 -0.45(-0.69%)
May 04, 2015 65.16 65.55 64.47 65.21 629,315 +0.10(+0.15%)
May 01, 2015 65.40 65.88 64.21 65.11 490,037 +0.39(+0.60%)
Apr 30, 2015 64.07 65.17 63.58 64.72 503,158 -0.08(-0.12%)
Apr 29, 2015 64.82 65.25 64.41 64.80 546,815 -0.61(-0.93%)
Apr 28, 2015 65.00 65.50 64.61 65.41 497,232 +0.66(+1.02%)
Apr 27, 2015 63.74 65.64 63.55 64.75 1,087,134 +1.61(+2.55%)
Apr 24, 2015 63.24 64.02 62.96 63.14 1,324,744 +0.45(+0.72%)
Apr 23, 2015 58.08 63.22 58.07 62.69 2,720,079 +5.23(+9.10%)
Apr 22, 2015 57.06 57.59 56.85 57.46 788,853 +0.73(+1.29%)
Apr 21, 2015 57.29 57.76 56.48 56.73 656,848 -0.52(-0.91%)
Apr 20, 2015 56.99 57.49 56.69 57.25 624,835 +0.57(+1.01%)
Apr 17, 2015 57.11 57.28 56.28 56.68 691,197 -1.06(-1.84%)
Apr 16, 2015 59.28 59.40 57.73 57.74 647,220 -1.33(-2.25%)
Apr 15, 2015 59.10 59.36 58.84 59.07 1,021,158 +0.55(+0.94%)
Apr 14, 2015 58.99 59.30 58.09 58.52 961,770 -1.16(-1.94%)
Apr 13, 2015 59.54 60.10 59.52 59.68 555,353 -0.34(-0.57%)
Apr 10, 2015 59.90 60.31 59.90 60.02 666,535 -0.50(-0.83%)
Apr 09, 2015 59.95 60.61 59.85 60.52 468,658 +0.36(+0.60%)
Apr 08, 2015 60.78 61.07 59.66 60.16 567,172 -0.36(-0.59%)
Apr 07, 2015 61.49 61.49 60.40 60.52 554,209 -0.73(-1.19%)
Apr 06, 2015 60.70 61.50 60.40 61.25 542,158 -0.14(-0.23%)
Apr 02, 2015 60.62 61.39 61.39 61.39 432,200 +0.52(+0.85%)
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