$73.81 -0.75 (%) Reliance Steel And Aluminum Co - New York Stock Exchange, Inc.

May. 27, 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
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
5/3/201673.5273.5472.2972.811,020,878
5/2/201674.0374.9273.5174.571,013,268
4/29/201673.2674.1072.6173.97925,711
4/28/201674.0074.6772.8373.22864,169
4/27/201672.0874.0271.7673.95931,207
4/26/201672.1272.5270.7272.48913,288
4/25/201671.4071.8671.0071.641,247,949
4/22/201671.9773.0771.3671.791,095,639
4/21/201673.1373.9671.3572.27967,340
4/20/201673.7173.8472.1172.851,533,711
4/19/201673.3474.1972.6673.221,140,143
4/18/201672.5073.6772.1473.32736,185
4/15/201672.5573.3772.1672.99689,505
4/14/201672.8273.2472.4172.93783,876
4/13/201670.9072.6070.5972.48953,547
4/12/201670.1770.4468.8569.96567,803
4/11/201669.9970.5969.7169.86898,893
4/8/201668.9670.3168.4869.47907,531
4/7/201668.8468.9867.5767.81574,955
4/6/201668.4969.3268.2569.00656,287
4/5/201668.3268.9868.1868.63561,704
4/4/201670.2870.6768.6668.66589,334
4/1/201668.3870.3668.2370.29685,000
3/31/201669.7969.9568.9169.19444,832
3/30/201670.4970.8369.7369.97523,512
3/29/201668.1070.0467.7370.02557,847
3/28/201668.6969.2067.8568.74431,752
3/24/201667.2568.3466.8668.34560,049
3/23/201668.5769.2867.7767.89578,217
3/22/201668.8969.8968.4069.16375,973
3/21/201669.5469.8968.1669.34700,662
3/18/201670.1171.3469.7970.26858,230
3/17/201668.1070.2567.3970.13712,741
3/16/201667.2467.9666.6967.65897,957
3/15/201666.3667.9365.8867.26562,864
3/14/201666.4367.8666.3467.24561,357
3/11/201666.9967.5366.1267.08541,910
3/10/201665.4566.6465.0066.58765,335
3/9/201664.6265.9963.8365.22666,388
3/8/201665.0765.8263.8064.63719,916
3/7/201664.3365.6163.5265.58852,358
3/4/201665.8565.8563.3263.961,288,158
3/3/201666.0066.8164.9365.16870,889
3/2/201663.2565.8762.7665.831,246,820
3/1/201661.8863.7560.9463.11759,162
2/29/201660.5361.7260.0760.89390,023
2/26/201660.9161.3160.0460.34423,290
2/25/201659.5460.4659.1860.43413,784
2/24/201658.5459.7258.0659.56524,736
2/23/201659.5760.7459.0459.30685,789
2/22/201660.2260.9059.4659.99513,396
2/19/201659.2260.2258.3159.45788,259
2/18/201661.0061.0059.1759.89961,275
2/17/201659.7660.7359.2060.471,096,738
2/16/201659.4559.9858.5558.97772,148
2/12/201657.2158.9356.8158.86487,308
2/11/201656.3456.9555.6456.26438,720
2/10/201657.6758.3657.0457.25437,973
2/9/201657.0958.0056.4557.46620,049
2/8/201657.0058.1757.0057.87520,084
2/5/201657.7359.0757.5057.65468,243
2/4/201658.3959.9357.8758.40732,798
2/3/201657.0858.0055.9157.57560,699
2/2/201655.6656.5455.4156.48549,714
2/1/201656.6656.8855.7056.67473,616
1/29/201654.3157.0454.3156.94850,013
1/28/201654.5954.7853.4754.48603,377
1/27/201653.7954.6353.3153.62422,376
1/26/201653.2254.6552.9154.61883,350
1/25/201653.3853.9852.0852.39535,149
1/22/201653.4653.9953.0053.73517,700
1/21/201651.9753.3951.7052.75701,818
1/20/201650.6252.1050.0851.751,068,069
1/19/201653.4553.9451.3551.79717,522
1/15/201653.1053.1051.6752.48789,333
1/14/201653.6354.6752.9554.33524,244
1/13/201654.7055.2252.8853.29479,675
1/12/201654.6854.6852.9954.29439,790
1/11/201654.2854.4053.2654.18483,446
1/8/201656.3156.6553.7353.80742,339
1/7/201656.8057.2355.6956.27880,248
1/6/201657.9358.6857.5958.00476,964
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center