$58.61 +0.15 (%) Reliance Steel And Aluminum Co - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RS historical data

Date Open High Low Close Volume
12/18/201459.3559.4757.6158.61903,331
12/17/201457.1658.6156.5758.461,425,061
12/16/201456.8058.1356.1057.171,264,600
12/15/201458.5258.8557.0557.141,108,913
12/12/201459.8359.8358.4058.44831,268
12/11/201461.1361.1360.1860.29658,238
12/10/201462.3362.8460.8261.21535,625
12/9/201462.1263.1462.1262.83399,297
12/8/201464.0964.0962.6962.94401,897
12/5/201464.1465.1463.9464.20488,413
12/4/201463.8164.2563.5763.89437,338
12/3/201462.9564.3062.7064.05584,952
12/2/201463.0363.4662.3462.45526,839
12/1/201463.1563.6962.5062.87496,873
11/28/201465.2565.2563.7763.94207,102
11/26/201465.5965.6565.1865.40318,457
11/25/201465.1665.7364.9565.43448,079
11/24/201464.9265.1064.5665.02590,032
11/21/201464.0364.8164.0164.72742,043
11/20/201462.1863.0462.1862.98549,711
11/19/201464.0264.1362.7162.80713,068
11/18/201464.5764.9564.2864.51713,376
11/17/201464.3964.9363.8764.58515,300
11/14/201463.9464.5563.6164.42883,736
11/13/201464.4864.7563.9264.02538,959
11/12/201464.2664.8164.1164.40484,734
11/11/201464.8165.1864.2564.70532,026
11/10/201466.8567.1664.9765.25894,293
11/7/201466.6867.4566.2166.93692,386
11/6/201466.0166.6965.8966.21619,387
11/5/201466.4866.9966.0266.47762,914
11/4/201466.3766.7765.1966.63708,973
11/3/201467.3767.5666.4766.59737,107
10/31/201465.8067.6365.2667.48950,345
10/30/201465.3766.6965.3765.78676,598
10/29/201466.6367.2465.1465.77709,742
10/28/201464.9566.5164.6566.19735,818
10/27/201464.4864.8863.4464.391,138,295
10/24/201464.0065.3163.7865.10888,860
10/23/201464.2664.5062.2863.541,181,741
10/22/201465.1565.2163.7263.79692,571
10/21/201464.3665.3563.7865.19603,189
10/20/201462.5563.6462.5363.45475,965
10/17/201463.1263.9861.9262.94595,748
10/16/201460.3362.6660.3362.28681,334
10/15/201461.0062.3659.9261.78610,471
10/14/201461.7762.9661.3361.67873,938
10/13/201462.3563.8461.2461.35818,429
10/10/201463.0763.8662.2562.25518,294
10/9/201465.7965.7963.2063.48619,981
10/8/201465.2065.8463.7965.78538,764
10/7/201465.7366.2265.0265.06542,007
10/6/201466.4566.7065.4766.12564,757
10/3/201466.8967.1365.9166.06453,472
10/2/201467.1267.4665.8166.71479,695
10/1/201468.1868.4567.0167.32747,775
9/30/201468.9469.0768.0068.40581,154
9/29/201469.2869.7268.9068.93494,011
9/26/201469.7470.3269.4870.01474,716
9/25/201470.7070.8469.2769.78700,393
9/24/201472.2572.2570.6170.72845,538
9/23/201472.1072.5371.8771.90701,375
9/22/201472.7472.7471.6272.15551,190
9/19/201473.9673.9672.4772.601,001,972
9/18/201473.3473.8573.2473.65634,011
9/17/201472.3973.5272.3873.24861,570
9/16/201470.7372.1970.6671.91636,878
9/15/201470.7571.2170.7570.96391,031
9/12/201470.7771.0670.3870.76741,955
9/11/201470.1671.1170.0770.82421,069
9/10/201469.8070.2969.2070.27328,169
9/9/201470.3370.3369.5069.90382,991
9/8/201471.1671.2470.0770.35390,480
9/5/201471.2771.3270.5271.04181,142
9/4/201471.0371.9870.9371.18278,256
9/3/201470.9471.5270.5671.04591,635
9/2/201470.1070.5969.7870.46541,102
8/29/201469.8070.0469.4169.92193,892
8/28/201470.0970.0969.3769.80334,934
8/27/201470.2370.4569.8470.33382,796
8/26/201469.5570.3969.4070.23365,640
8/25/201469.7869.9469.1669.24360,867
8/22/201469.5069.6069.0469.24258,036
8/21/201469.8869.9169.0769.70255,220
8/20/201469.7170.1069.3469.96343,305
8/19/201469.8170.1469.4569.71290,185
8/18/201468.7369.7768.6069.71547,235
8/15/201468.7368.8767.8568.20321,309
8/14/201468.6168.8068.3968.59193,709
8/13/201467.8968.7467.6968.68260,037
8/12/201468.5768.9167.7468.11274,946
8/11/201469.1369.1668.5968.78330,165
8/8/201468.1268.7667.9068.69405,808
8/7/201469.1369.2467.7468.13536,438
8/6/201467.7069.0267.6268.80620,955
8/5/201467.9668.6867.3567.61554,018
8/4/201468.0468.8167.6068.66679,947
8/1/201467.9568.7666.7667.68942,345
7/31/201468.8469.7168.0568.25669,467
7/30/201470.6570.8168.9269.70788,019
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center