Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

173.27 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 174.00 175.00 171.63 173.27 206,160 +0.51(+0.30%)
Jun 10, 2021 175.76 175.76 172.03 172.76 446,910 -0.50(-0.29%)
Jun 09, 2021 172.76 174.30 171.82 173.26 409,900 -0.45(-0.26%)
Jun 08, 2021 167.35 174.42 167.21 173.71 449,440 +6.20(+3.70%)
Jun 07, 2021 169.74 169.91 165.42 167.51 280,351 -2.94(-1.72%)
Jun 04, 2021 170.50 171.74 168.50 170.45 231,428 +0.97(+0.57%)
Jun 03, 2021 168.30 169.90 166.16 169.48 478,357 +0.43(+0.25%)
Jun 02, 2021 172.86 172.86 167.80 169.05 326,744 -3.33(-1.93%)
Jun 01, 2021 170.43 172.51 169.38 172.38 367,364 +4.31(+2.56%)
May 28, 2021 167.57 168.42 165.56 168.07 191,567 -0.24(-0.14%)
May 27, 2021 169.34 170.40 168.04 168.31 425,687 +1.86(+1.12%)
May 26, 2021 165.01 166.69 164.48 166.45 365,590 +1.21(+0.73%)
May 25, 2021 168.67 169.61 165.06 165.24 389,168 -3.01(-1.79%)
May 24, 2021 166.51 169.43 164.89 168.25 357,925 +2.32(+1.40%)
May 21, 2021 167.53 168.60 164.46 165.93 453,347 +0.34(+0.21%)
May 20, 2021 165.49 166.68 163.71 165.59 422,338 -0.80(-0.48%)
May 19, 2021 164.68 166.65 161.37 166.39 362,178 -1.42(-0.85%)
May 18, 2021 170.57 171.61 167.66 167.81 306,765 -2.79(-1.64%)
May 17, 2021 170.45 171.25 166.99 170.60 545,377 +0.04(+0.02%)
May 14, 2021 173.19 173.70 169.60 170.56 473,545 -1.88(-1.09%)
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%)
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