$84.64 -1.65 (%) Reliance Steel And Aluminum Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RS historical data

Date Open High Low Close Volume
12/9/201686.5286.5284.4484.64517,470
12/8/201686.4687.5885.7786.29506,139
12/7/201685.4987.0284.9686.34851,050
12/6/201685.0086.1683.6284.851,048,770
12/5/201684.0085.8983.9985.71564,648
12/2/201681.2883.1381.0283.02689,512
12/1/201681.5881.9680.6981.53522,329
11/30/201682.5382.7780.5981.10571,885
11/29/201679.6782.4479.5281.66637,484
11/28/201683.1283.4081.6882.06561,932
11/25/201683.3683.5682.7383.31250,172
11/23/201681.9383.5181.6483.21676,967
11/22/201678.5482.8878.2882.401,273,031
11/21/201677.3877.9876.4277.89614,857
11/18/201677.0777.0776.2876.69574,351
11/17/201678.7478.8777.1477.32543,242
11/16/201678.4178.9377.4178.52551,287
11/15/201677.4079.5076.7279.38586,394
11/14/201678.7479.5078.0978.70545,833
11/11/201678.3278.9076.4877.62453,384
11/10/201677.9378.6976.6678.031,157,348
11/9/201672.3377.3171.7276.501,859,603
11/8/201668.6169.8468.6169.40423,829
11/7/201669.3569.6368.3868.97497,599
11/4/201667.2968.9767.0368.18618,770
11/3/201667.0968.1367.0267.33713,995
11/2/201667.3568.5566.8666.87614,292
11/1/201669.3269.8867.2567.65744,761
10/31/201667.5868.9167.1668.78703,012
10/28/201666.7867.9966.6367.28858,393
10/27/201668.0868.2266.6766.89642,964
10/26/201668.4969.3267.8568.17749,124
10/25/201668.8869.9168.4868.58822,539
10/24/201670.2670.2668.3668.55742,613
10/21/201668.7769.1367.4268.361,244,472
10/20/201667.1769.7565.1069.682,446,707
10/19/201671.1672.7670.8972.56931,925
10/18/201671.1672.0069.9570.96443,156
10/17/201668.8969.8868.8969.73521,392
10/14/201668.9369.2168.3568.63321,072
10/13/201668.3168.9067.7268.47522,572
10/12/201669.3370.1168.8569.90429,438
10/11/201669.8370.3569.0869.42412,937
10/10/201670.5671.4170.4370.49314,597
10/7/201670.6771.5869.0269.87726,317
10/6/201669.4870.3369.4570.19592,072
10/5/201669.9470.2269.0970.19554,241
10/4/201670.2370.3069.1069.21634,447
10/3/201672.0172.3370.3270.64552,582
9/30/201672.5172.6471.7372.03498,711
9/29/201673.2774.0172.0572.23538,759
9/28/201672.0273.8672.0273.73654,351
9/27/201671.0572.0570.7172.05426,080
9/26/201671.2071.8571.0871.40449,549
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center