Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

169.86 -1.02 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 190.79 194.91 182.69 187.18 646,651 -3.69(-1.93%)
Feb 28, 2022 181.79 191.15 181.62 190.87 1,044,309 +7.45(+4.06%)
Feb 25, 2022 174.66 183.57 176.46 183.42 562,638 +10.44(+6.04%)
Feb 24, 2022 167.78 173.49 165.79 172.98 397,983 +0.31(+0.18%)
Feb 23, 2022 175.55 176.92 172.22 172.67 393,106 -1.98(-1.13%)
Feb 22, 2022 177.24 179.71 174.63 174.65 560,782 -0.30(-0.17%)
Feb 18, 2022 174.95 0 +1.21(+0.70%)
Feb 17, 2022 172.76 180.09 172.76 173.74 658,856 +5.54(+3.29%)
Feb 16, 2022 166.90 169.40 166.03 168.20 304,150 +1.50(+0.90%)
Feb 15, 2022 162.99 167.55 160.91 166.70 354,785 +4.85(+3.00%)
Feb 14, 2022 161.54 162.89 159.57 161.85 337,470 +0.98(+0.61%)
Feb 11, 2022 159.33 163.19 158.37 160.87 270,501 +0.00(+0.00%)
Feb 10, 2022 160.57 165.46 160.23 160.87 222,825 -2.28(-1.40%)
Feb 09, 2022 159.77 164.12 158.20 163.15 250,227 +4.14(+2.60%)
Feb 08, 2022 155.15 159.13 154.77 159.01 526,097 +4.97(+3.23%)
Feb 07, 2022 157.25 157.25 153.04 154.04 428,941 -2.10(-1.34%)
Feb 04, 2022 158.78 161.24 156.06 156.14 299,847 -3.61(-2.26%)
Feb 03, 2022 159.77 159.75 160,357 -0.30(-0.19%)
Feb 02, 2022 158.16 161.21 157.27 160.05 325,777 +1.59(+1.00%)
Feb 01, 2022 155.11 159.24 154.23 158.46 277,557 +5.58(+3.65%)
Jan 31, 2022 151.94 150.63 152.88 539,214 +1.29(+0.85%)
Jan 28, 2022 152.59 152.59 147.80 151.59 398,315 +0.99(+0.66%)
Jan 27, 2022 150.95 154.00 148.99 150.60 421,851 +1.54(+1.03%)
Jan 26, 2022 153.18 154.79 148.33 149.06 476,181 -2.46(-1.62%)
Jan 25, 2022 149.78 152.28 145.78 151.52 413,392 -0.69(-0.45%)
Jan 24, 2022 148.06 153.04 147.00 152.21 451,464 +1.37(+0.91%)
Jan 21, 2022 159.88 159.88 150.41 150.84 445,038 -9.89(-6.15%)
Jan 20, 2022 163.11 166.51 160.54 160.73 358,047 -2.97(-1.81%)
Jan 19, 2022 168.10 168.10 162.66 163.70 269,692 -0.20(-0.12%)
Jan 18, 2022 164.79 164.79 161.98 163.90 190,117 -2.43(-1.46%)
Jan 14, 2022 166.33 0 +0.74(+0.45%)
Jan 13, 2022 168.06 169.88 164.89 165.59 254,692 -2.13(-1.27%)
Jan 12, 2022 166.77 168.53 165.92 167.72 353,811 +3.54(+2.16%)
Jan 11, 2022 161.37 164.29 158.66 164.18 222,541 +1.78(+1.10%)
Jan 10, 2022 166.07 168.11 161.63 162.40 400,769 -4.13(-2.48%)
Jan 07, 2022 166.85 167.26 164.19 166.53 216,204 +1.04(+0.63%)
Jan 06, 2022 168.07 168.07 163.85 165.49 230,263 -1.26(-0.76%)
Jan 05, 2022 165.11 170.74 164.00 166.75 296,102 +3.18(+1.94%)
Jan 04, 2022 162.70 165.79 162.38 163.57 212,090 +2.29(+1.42%)
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