$65.78 +0.01 (%) Reliance Steel And Aluminum Co - NYSE

Oct. 30, 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
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
7/29/201471.1571.3669.9169.92646,705
7/28/201470.8171.3970.2270.96460,604
7/25/201471.2071.2470.3770.93568,073
7/24/201473.0173.2570.8971.101,038,820
7/23/201475.0975.1174.4874.89451,251
7/22/201475.2075.3874.5874.96845,080
7/21/201474.9875.3274.4174.70637,008
7/18/201473.9975.1873.8875.10476,454
7/17/201473.8074.6273.5073.94503,134
7/16/201474.0774.3773.3474.25584,605
7/15/201473.8374.1872.9273.46328,502
7/14/201474.0074.0072.7673.69398,761
7/11/201473.1873.7272.5873.55339,911
7/10/201473.2574.0173.0673.22286,924
7/9/201474.4574.7274.0374.48470,799
7/8/201474.1174.5573.9274.29447,295
7/7/201474.1374.5673.8874.14271,804
7/3/201474.3974.7474.2474.61500,229
7/2/201474.0874.6774.0874.29355,403
7/1/201474.0074.9973.7174.26582,166
6/30/201473.3673.9072.7973.71476,026
6/27/201473.3973.7873.0973.43390,996
6/26/201473.7174.0073.2873.68457,609
6/25/201472.8873.8672.8873.83244,108
6/24/201473.3874.6972.8472.92239,580
6/23/201473.8973.9973.1573.73302,587
6/20/201473.3973.7673.3273.46446,466
6/19/201473.6573.9973.5473.76361,367
6/18/201473.2773.6772.7473.62296,142
6/17/201471.9573.7171.4473.10412,253
6/16/201472.4572.6971.8371.95302,792
6/13/201472.0872.5271.7672.43317,326
6/12/201472.9072.9071.8372.05172,024
6/11/201472.3673.2572.3173.21225,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center