Reliance Steel & Aluminum Company (NY: RS )

230.29 +2.44 (+1.07%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 222.26 228.65 220.47 227.85 340,635 +7.00(+3.17%)
Jan 25, 2023 216.12 221.52 214.70 220.85 340,621 +5.06(+2.34%)
Jan 24, 2023 217.30 218.47 214.36 215.79 350,261 -0.52(-0.24%)
Jan 23, 2023 215.35 217.79 214.97 216.31 295,516 +0.64(+0.30%)
Jan 20, 2023 212.84 215.72 208.66 215.67 281,889 +3.79(+1.79%)
Jan 19, 2023 210.34 212.57 208.04 211.88 429,834 +1.19(+0.56%)
Jan 18, 2023 215.54 217.58 210.56 210.69 320,010 -3.33(-1.56%)
Jan 17, 2023 217.23 218.74 213.35 214.02 447,035 -2.78(-1.28%)
Jan 13, 2023 213.09 217.28 211.45 216.80 323,344 +3.62(+1.70%)
Jan 12, 2023 212.98 213.69 210.33 213.18 287,396 +2.62(+1.24%)
Jan 11, 2023 210.67 211.54 207.71 210.56 305,222 +0.85(+0.41%)
Jan 10, 2023 206.85 209.94 204.16 209.71 270,827 +4.02(+1.95%)
Jan 09, 2023 209.45 210.35 204.54 205.69 309,943 -2.45(-1.18%)
Jan 06, 2023 209.81 213.12 207.75 208.14 388,630 +1.16(+0.56%)
Jan 05, 2023 205.10 207.19 202.93 206.98 320,724 +1.79(+0.87%)
Jan 04, 2023 200.25 206.14 200.18 205.19 346,086 +3.80(+1.89%)
Jan 03, 2023 203.28 204.19 199.50 201.39 288,343 -1.05(-0.52%)
Dec 30, 2022 201.85 202.69 200.85 202.44 186,732 -0.41(-0.20%)
Dec 29, 2022 202.69 203.48 201.27 202.85 166,545 +1.24(+0.62%)
Dec 28, 2022 206.80 206.88 201.39 201.61 172,356 -4.32(-2.10%)
Dec 27, 2022 205.71 207.32 204.11 205.93 107,762 +1.48(+0.72%)
Dec 23, 2022 203.87 205.25 202.70 204.45 208,883 +1.58(+0.78%)
Dec 22, 2022 206.00 206.00 199.16 202.87 227,394 -2.32(-1.13%)
Dec 21, 2022 206.02 207.44 203.94 205.19 340,499 +2.49(+1.23%)
Dec 20, 2022 201.88 206.12 201.20 202.70 408,333 +2.50(+1.25%)
Dec 19, 2022 202.02 203.99 199.23 200.20 433,729 -0.97(-0.48%)
Dec 16, 2022 197.99 203.09 197.38 201.17 1,822,653 +1.01(+0.50%)
Dec 15, 2022 201.59 201.59 196.11 200.16 461,604 -3.87(-1.90%)
Dec 14, 2022 206.54 207.41 201.44 204.03 395,915 -0.65(-0.32%)
Dec 13, 2022 208.45 208.99 203.50 204.68 515,120 -0.03(-0.01%)
Dec 12, 2022 203.82 205.06 200.45 204.71 305,669 +1.66(+0.82%)
Dec 09, 2022 208.19 209.07 202.70 203.05 336,290 -6.00(-2.87%)
Dec 08, 2022 212.00 212.16 208.17 209.05 221,799 +0.32(+0.15%)
Dec 07, 2022 207.69 210.18 207.08 208.73 344,363 +0.24(+0.12%)
Dec 06, 2022 209.53 211.27 206.86 208.49 387,662 -0.24(-0.11%)
Dec 05, 2022 211.22 211.67 207.24 208.73 278,160 -4.47(-2.10%)
Dec 02, 2022 210.69 216.76 210.28 213.20 520,059 +1.43(+0.68%)
Dec 01, 2022 212.00 213.02 209.42 211.77 263,740 +0.48(+0.23%)
Nov 30, 2022 209.66 211.29 205.31 211.29 402,960 +2.05(+0.98%)
Nov 29, 2022 209.27 213.07 208.74 209.24 239,304 +1.36(+0.65%)
Nov 28, 2022 209.55 212.24 207.86 207.88 260,662 -3.87(-1.83%)
Nov 25, 2022 212.20 213.73 210.57 211.75 94,416 +0.17(+0.08%)
Nov 23, 2022 212.60 215.10 211.57 211.58 263,867 -1.34(-0.63%)
Nov 22, 2022 210.79 213.37 209.87 212.92 408,855 +4.58(+2.20%)
Nov 21, 2022 204.93 209.61 204.01 208.34 347,147 +2.39(+1.16%)
Nov 18, 2022 206.71 206.99 202.35 205.95 339,128 +0.64(+0.31%)
Nov 17, 2022 199.56 205.49 198.62 205.31 364,458 +3.50(+1.73%)
Nov 16, 2022 200.42 203.38 200.17 201.81 248,851 -0.46(-0.23%)
Nov 15, 2022 202.27 203.73 199.62 202.27 431,088 +1.86(+0.93%)
Nov 14, 2022 192.44 203.47 191.98 200.41 729,284 +7.20(+3.73%)
Nov 11, 2022 204.12 204.12 190.62 193.21 809,944 -13.35(-6.46%)
Nov 10, 2022 206.38 207.27 203.40 206.56 326,276 +6.41(+3.20%)
Nov 09, 2022 203.22 205.11 199.18 200.15 305,452 -4.73(-2.31%)
Nov 08, 2022 203.97 206.66 202.27 204.88 356,810 +2.34(+1.16%)
Nov 07, 2022 203.44 204.39 200.76 202.54 335,595 +0.81(+0.40%)
Nov 04, 2022 204.68 205.24 199.66 201.74 412,661 +3.09(+1.55%)
Nov 03, 2022 195.69 201.49 195.18 198.65 305,971 +0.58(+0.29%)
Nov 02, 2022 203.04 197.90 198.07 383,877 -6.11(-2.99%)
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.