Breaking News Bar

Business News and Information

Reliance Steel & Aluminum Company (NY: RS )

138.70 USD -5.38 (-3.73%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 152.26 152.26 149.82 150.04 230,959 -2.60(-1.70%)
Aug 30, 2021 153.58 154.40 151.96 152.64 352,122 -0.45(-0.29%)
Aug 27, 2021 151.00 153.98 150.58 153.09 272,559 +3.46(+2.31%)
Aug 26, 2021 152.21 152.58 149.61 149.63 296,680 -2.07(-1.36%)
Aug 25, 2021 152.45 153.52 151.17 151.70 256,769 -0.85(-0.56%)
Aug 24, 2021 153.55 155.26 151.87 152.55 335,990 +1.47(+0.97%)
Aug 23, 2021 152.02 152.35 150.61 151.08 274,785 +1.20(+0.80%)
Aug 20, 2021 149.80 151.72 149.22 149.88 528,756 +0.14(+0.09%)
Aug 19, 2021 146.60 150.93 146.36 149.74 362,393 -0.14(-0.09%)
Aug 18, 2021 150.94 153.64 149.73 149.88 262,289 -2.69(-1.76%)
Aug 17, 2021 154.01 154.14 150.04 152.57 165,116 -2.65(-1.71%)
Aug 16, 2021 155.23 156.15 151.61 155.22 234,275 -1.92(-1.22%)
Aug 13, 2021 157.53 158.45 156.40 157.14 174,734 -0.99(-0.63%)
Aug 12, 2021 158.43 159.45 155.60 158.13 193,122 -1.86(-1.16%)
Aug 11, 2021 158.50 160.08 156.94 159.99 299,096 +2.44(+1.55%)
Aug 10, 2021 153.39 157.96 153.39 157.55 320,293 +4.23(+2.76%)
Aug 09, 2021 151.46 154.17 150.83 153.32 196,081 +0.59(+0.39%)
Aug 06, 2021 152.55 153.65 150.90 152.73 163,936 +2.33(+1.55%)
Aug 05, 2021 151.75 153.21 149.66 150.40 276,551 -1.06(-0.70%)
Aug 04, 2021 156.26 156.76 151.35 151.46 285,688 -5.98(-3.80%)
Aug 03, 2021 154.93 157.90 152.31 157.44 204,069 +2.77(+1.79%)
Aug 02, 2021 158.65 159.40 154.57 154.67 359,275 -2.48(-1.58%)
Jul 30, 2021 157.99 160.10 156.49 157.15 220,019 -1.59(-1.00%)
Jul 29, 2021 155.19 159.43 154.46 158.74 283,445 +5.23(+3.41%)
Jul 28, 2021 154.04 154.09 150.81 153.51 202,231 +0.24(+0.16%)
Jul 27, 2021 153.39 154.34 151.16 153.27 324,534 -0.49(-0.32%)
Jul 26, 2021 155.13 157.00 153.70 153.76 398,565 +2.45(+1.62%)
Jul 23, 2021 151.34 151.84 149.47 151.31 336,988 +1.33(+0.89%)
Jul 22, 2021 149.41 150.81 146.30 149.98 379,730 -0.86(-0.57%)
Jul 21, 2021 150.69 152.39 150.21 150.84 331,520 +2.08(+1.40%)
Jul 20, 2021 144.17 149.72 143.58 148.76 411,659 +4.09(+2.83%)
Jul 19, 2021 145.50 146.00 143.12 144.67 520,555 -3.77(-2.54%)
Jul 16, 2021 151.15 151.86 148.22 148.44 358,981 -2.57(-1.70%)
Jul 15, 2021 149.37 153.31 149.37 151.01 209,443 +1.09(+0.73%)
Jul 14, 2021 151.69 152.47 149.03 149.92 240,487 -0.32(-0.21%)
Jul 13, 2021 151.47 151.97 149.57 150.24 174,559 -2.51(-1.64%)
Jul 12, 2021 149.95 153.24 148.91 152.75 306,111 +1.06(+0.70%)
Jul 09, 2021 151.18 152.75 150.71 151.69 275,308 +3.29(+2.22%)
Jul 08, 2021 148.13 150.78 146.66 148.40 264,362 -2.39(-1.58%)
Jul 07, 2021 149.10 151.88 149.10 150.79 326,500 +1.86(+1.25%)
Jul 06, 2021 151.57 152.15 147.98 148.93 354,529 -3.51(-2.30%)
Jul 02, 2021 153.43 153.98 151.80 152.44 293,854 -0.48(-0.31%)
Jul 01, 2021 152.62 153.65 150.21 152.92 310,224 +2.02(+1.34%)
Jun 30, 2021 147.85 151.61 147.85 150.90 322,912 +2.15(+1.45%)
Jun 29, 2021 149.75 151.97 148.30 148.75 390,496 +0.01(+0.01%)
Jun 28, 2021 153.43 153.65 148.10 148.74 405,222 -4.54(-2.96%)
Jun 25, 2021 154.11 154.99 152.81 153.28 619,889 +0.37(+0.24%)
Jun 24, 2021 152.16 154.58 150.71 152.91 317,848 +1.73(+1.14%)
Jun 23, 2021 151.74 154.30 151.04 151.18 341,523 +0.41(+0.27%)
Jun 22, 2021 153.23 153.23 150.48 150.77 461,145 -2.73(-1.78%)
Jun 21, 2021 152.10 154.04 151.04 153.50 539,658 +3.44(+2.29%)
Jun 18, 2021 150.53 154.06 149.79 150.06 803,289 -4.68(-3.02%)
Jun 17, 2021 162.06 162.06 153.43 154.74 512,780 -7.47(-4.61%)
Jun 16, 2021 165.61 165.61 161.26 162.21 514,002 -3.28(-1.98%)
Jun 15, 2021 166.79 166.93 163.48 165.49 447,384 -1.86(-1.11%)
Jun 14, 2021 172.61 172.61 166.20 167.35 374,478 -5.92(-3.42%)
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%)
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