Reliance Steel And Aluminum Co $70.96

up +0.03


28/7/2014 04:04 PM  |  NYSE : RS  
Industries : Metals & Mining / Steel & Iron
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RS historical data

Date Open High Low Close Volume
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
6/10/201473.1073.1572.5172.79338,481
6/9/201472.9673.4072.7073.24315,734
6/6/201472.7673.1172.1972.77246,011
6/5/201471.8972.6971.3772.49216,034
6/4/201471.2471.9670.9971.78340,830
6/3/201471.6171.7071.2171.52272,068
6/2/201472.0272.1571.5271.98376,683
5/30/201472.6172.7071.8571.95513,299
5/29/201472.6873.0772.1473.04299,742
5/28/201472.5173.1572.3072.34609,977
5/27/201472.5173.2072.4173.02523,518
5/23/201471.8272.5171.6072.33280,909
5/22/201471.2072.0070.9071.80573,971
5/21/201471.0771.3270.3170.99389,056
5/20/201472.0172.0970.4470.64382,893
5/19/201471.8772.5171.3672.38339,342
5/16/201471.9772.1071.0071.99378,928
5/15/201472.8372.9771.2672.29414,687
5/14/201473.0973.3772.8973.08425,733
5/13/201473.5074.0472.8373.09507,519
5/12/201471.9773.4671.6873.43495,140
5/9/201470.9671.4970.6471.47582,540
5/8/201471.8372.5670.9271.12611,130
5/7/201471.2571.8371.1171.80265,560
5/6/201470.9971.4870.7771.21420,426
5/5/201471.6871.8070.8571.10813,245
5/2/201471.2772.4971.2572.15629,169
5/1/201471.1771.4770.8171.20578,009
4/30/201470.7570.9670.4770.82526,458
4/29/201470.3970.8970.2170.74494,290
4/28/201470.1670.4069.4770.06810,647
4/25/201470.9071.0469.5370.00460,894
4/24/201470.8371.5069.5670.951,027,739
4/23/201472.0072.3971.5572.05744,538
4/22/201471.6172.2871.2572.02695,558
4/21/201470.3471.5470.0871.40621,579
4/17/201469.8271.0469.6770.271,257,309
4/16/201469.5870.4869.5870.00681,834
4/15/201469.7269.7267.8869.23664,978
4/14/201469.4170.2169.2669.79586,881
4/11/201469.2869.5068.3769.03345,257
4/10/201470.7471.1069.4169.58386,483
4/9/201470.8371.1570.6470.85501,954
4/8/201470.3071.1770.1370.49435,550
4/7/201471.6771.8569.8370.37459,234
4/4/201472.5673.1071.5171.70755,720
4/3/201471.6572.4271.6571.86425,021
4/2/201471.2371.8670.9971.65423,488
4/1/201470.7671.3070.3371.28406,097
3/31/201470.0171.2369.8070.66431,073
3/28/201470.0270.7269.6369.75319,492
3/27/201469.4970.0369.2369.41446,136
3/26/201471.5571.8169.5569.56343,790
3/25/201471.6372.4770.9871.18352,699
3/24/201471.2071.7870.3671.15275,637
3/21/201470.1971.6570.1170.81876,484
3/20/201470.1570.7869.8970.11877,650
3/19/201470.4871.0369.9970.54313,385
3/18/201469.5070.7869.2670.64359,173
3/17/201469.5470.5668.8269.41483,221
3/14/201469.0469.5568.7469.31347,471
3/13/201469.1069.3968.0668.84580,100
3/12/201469.1770.2668.8368.92528,752
3/11/201470.1970.8069.4569.59342,576
3/10/201470.5970.5969.1969.95330,630
3/7/201470.4570.9769.5670.82477,587
3/6/201470.2170.6669.7870.40616,432
Trading Center