Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

186.44 -3.17 (-1.67%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 183.87 189.88 183.19 189.61 399,726 +7.52(+4.13%)
Oct 03, 2022 177.61 183.61 177.61 182.09 501,943 +7.68(+4.40%)
Sep 30, 2022 174.04 178.08 173.30 174.41 498,049 +0.04(+0.02%)
Sep 29, 2022 176.34 176.34 173.25 174.37 447,061 -2.28(-1.29%)
Sep 28, 2022 172.23 178.20 171.91 176.65 580,468 +4.04(+2.34%)
Sep 27, 2022 171.51 173.96 170.44 172.61 406,485 +3.59(+2.12%)
Sep 26, 2022 169.68 171.84 168.25 169.02 376,163 -1.97(-1.15%)
Sep 23, 2022 171.77 171.77 168.28 170.99 432,674 -4.13(-2.36%)
Sep 22, 2022 179.70 180.39 174.74 175.12 353,320 -2.71(-1.52%)
Sep 21, 2022 181.99 182.71 177.83 177.83 347,163 -1.60(-0.89%)
Sep 20, 2022 178.97 180.39 177.16 179.43 424,179 -2.15(-1.18%)
Sep 19, 2022 173.47 182.42 173.47 181.58 558,291 +6.12(+3.49%)
Sep 16, 2022 176.64 177.82 173.16 175.46 1,504,789 -2.66(-1.49%)
Sep 15, 2022 178.79 180.98 177.40 178.12 525,021 +0.02(+0.01%)
Sep 14, 2022 185.81 185.81 175.84 178.10 655,885 -9.90(-5.27%)
Sep 13, 2022 189.30 191.89 187.77 188.00 312,631 -5.54(-2.86%)
Sep 12, 2022 198.31 198.69 193.14 193.54 338,442 -3.64(-1.85%)
Sep 09, 2022 192.42 197.41 192.42 197.18 322,538 +6.83(+3.59%)
Sep 08, 2022 187.01 190.97 185.49 190.35 373,774 +2.01(+1.07%)
Sep 07, 2022 183.01 188.86 181.00 188.34 270,746 +3.84(+2.08%)
Sep 06, 2022 184.82 186.92 182.97 184.50 561,529 +0.58(+0.32%)
Sep 02, 2022 186.56 189.11 182.81 183.92 291,456 +0.68(+0.37%)
Sep 01, 2022 185.63 185.63 181.16 183.24 368,591 -4.74(-2.52%)
Aug 31, 2022 189.45 189.45 185.25 187.98 503,960 -1.57(-0.83%)
Aug 30, 2022 196.03 196.03 188.41 189.55 333,290 -6.25(-3.19%)
Aug 29, 2022 193.26 198.97 192.83 195.80 338,111 +1.20(+0.62%)
Aug 26, 2022 196.63 198.00 193.69 194.60 214,734 -1.41(-0.72%)
Aug 25, 2022 190.96 196.22 190.96 196.01 268,773 +6.03(+3.17%)
Aug 24, 2022 188.63 190.54 187.99 189.98 325,978 -0.06(-0.03%)
Aug 23, 2022 189.30 193.98 189.30 190.04 284,825 +1.75(+0.93%)
Aug 22, 2022 189.28 190.79 187.16 188.29 220,123 -3.39(-1.77%)
Aug 19, 2022 194.12 194.55 190.92 191.68 302,359 -3.40(-1.74%)
Aug 18, 2022 194.84 196.69 194.36 195.08 201,341 +0.28(+0.14%)
Aug 17, 2022 195.33 195.81 193.78 194.80 159,226 -2.63(-1.33%)
Aug 16, 2022 197.20 198.86 196.83 197.43 200,085 +1.38(+0.70%)
Aug 15, 2022 194.44 196.34 192.80 196.05 201,528 -1.15(-0.58%)
Aug 12, 2022 194.76 197.72 193.04 197.20 208,280 +3.13(+1.61%)
Aug 11, 2022 194.69 198.99 194.03 194.07 270,667 +0.14(+0.07%)
Aug 10, 2022 192.00 194.84 191.05 193.93 274,795 +3.87(+2.04%)
Aug 09, 2022 189.10 190.78 187.96 190.06 273,442 +2.15(+1.14%)
Aug 08, 2022 190.25 193.45 183.30 187.91 552,842 -0.70(-0.37%)
Aug 05, 2022 184.33 190.21 184.33 188.61 251,440 +2.97(+1.60%)
Aug 04, 2022 181.30 186.94 180.04 185.64 356,954 +4.35(+2.40%)
Aug 03, 2022 187.47 187.47 180.92 181.29 493,553 -5.15(-2.76%)
Aug 02, 2022 191.75 191.75 185.07 186.44 374,474 -4.73(-2.47%)
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