$71.63 +0.08 (%) Reliance Steel And Aluminum Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201671.2471.9771.2471.63423,656
9/22/201672.2172.7071.3871.55488,453
9/21/201669.9970.8869.5870.75449,065
9/20/201669.6469.7768.9368.99359,761
9/19/201669.2470.1368.9669.23470,267
9/16/201668.4868.9868.1468.82714,380
9/15/201667.8069.1367.7268.72605,896
9/14/201668.8169.1167.6667.86741,291
9/13/201669.8670.1568.1968.83489,366
9/12/201669.5471.2868.9570.90602,957
9/9/201672.1372.1970.2470.33577,428
9/8/201673.9074.1973.1273.14362,795
9/7/201673.8474.3273.3174.21439,468
9/6/201673.0274.0072.4273.99451,160
9/2/201673.2673.9672.1772.51383,630
9/1/201672.2872.8271.7072.50468,193
8/31/201671.5372.2470.9572.08516,496
8/30/201672.4872.7471.6271.80412,225
8/29/201671.9173.0271.9172.77387,455
8/26/201672.4873.8771.8372.04333,507
8/25/201672.4773.0272.0472.13472,976
8/24/201673.6273.7572.2772.35533,313
8/23/201674.1674.8273.6773.92373,605
8/22/201672.3673.5072.2373.49339,703
8/19/201673.8574.4072.3673.00610,754
8/18/201674.2274.7973.6974.61293,656
8/17/201673.3274.1572.9573.89565,664
8/16/201674.5074.9573.5473.56343,686
8/15/201673.5574.6273.3174.22455,795
8/12/201675.3975.4673.3073.40552,335
8/11/201675.2275.8374.9075.47504,237
8/10/201675.5375.6674.8474.97462,423
8/9/201676.2276.7475.4675.54427,394
8/8/201676.4876.7775.9876.26643,906
8/5/201676.5276.7376.1476.33730,008
8/4/201676.9277.1176.3876.49466,400
8/3/201676.8677.2276.4477.14915,177
8/2/201677.5978.3776.7177.19875,540
8/1/201678.2778.2776.8077.40614,688
7/29/201678.5179.2077.2678.44866,814
7/28/201677.4178.7576.4378.60950,917
7/27/201677.8078.4376.5177.11498,131
7/26/201675.4077.2575.3277.23564,108
7/25/201676.2576.7475.0175.68651,718
7/22/201676.6376.7075.2676.331,047,628
7/21/201678.8879.9876.0476.361,478,959
7/20/201681.3382.6280.3382.281,507,715
7/19/201682.8282.8781.5982.00871,656
7/18/201683.3483.7582.6583.73417,399
7/15/201683.6583.9583.1983.70350,994
7/14/201683.4884.2582.7283.97514,337
7/13/201683.1083.2581.8782.99369,169
7/12/201682.1083.4281.8982.49551,056
7/11/201680.1281.3979.9881.24491,542
7/8/201679.0780.7479.0780.18509,801
7/7/201678.7379.6377.5178.18840,055
7/6/201677.2379.1877.1678.78651,352
7/5/201678.0878.3376.4777.03525,739
7/1/201676.8978.8776.7378.33597,113
6/30/201674.0076.9373.9476.90729,968
6/29/201673.5773.9973.2973.51529,448
6/28/201672.9573.4172.0072.571,019,637
6/27/201673.3673.5872.3272.40594,528
6/24/201675.0176.7373.8074.16943,829
6/23/201677.5178.3876.6278.32592,197
6/22/201676.9277.1576.0276.55521,025
6/21/201677.7077.7075.9176.56754,115
6/20/201676.6977.8476.6977.54693,691
6/17/201676.0276.6975.3975.61587,885
6/16/201675.2575.8974.5175.82325,689
6/15/201675.4776.3375.4475.71472,737
6/14/201675.3976.1274.6575.19435,298
6/13/201676.4676.7075.4675.48404,429
6/10/201675.8576.9275.5176.70704,824
6/9/201676.6676.8475.8276.22492,217
6/8/201676.9178.3076.8277.48881,537
6/7/201675.9876.8075.3776.35627,971
6/6/201675.3776.4175.3375.78584,650
6/3/201675.0075.4474.4175.32808,056
6/2/201674.1474.7873.8174.76644,439
6/1/201674.0774.8073.3374.61577,486
5/31/201674.2475.0473.8974.35777,077
5/27/201674.1674.4772.9173.81483,633
5/26/201674.6075.4673.7474.56798,038
5/25/201673.2574.1273.2073.85635,465
5/24/201672.9373.9372.6173.41641,984
5/23/201671.9272.9971.5772.61497,828
5/20/201672.2672.8271.7572.08578,982
5/19/201670.5172.2270.0271.89640,063
5/18/201671.9172.5170.3270.88757,795
5/17/201673.5673.8671.8572.37723,186
5/16/201673.3574.5973.1473.91768,732
5/13/201671.9273.0571.5972.931,067,134
5/12/201672.8373.1071.5172.17425,621
5/11/201672.8173.2671.7972.44492,662
5/10/201671.2172.4170.9772.35531,546
5/9/201672.0772.2570.2270.89872,647
5/6/201672.6073.5772.0073.33884,590
5/5/201673.2874.3472.5273.09974,377
5/4/201672.1173.2671.9473.05780,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center