Reliance Steel And Aluminum Co $70.12

up +0.89


16/4/2014 11:51 AM  |  NYSE : RS  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RS historical data

Date Open High Low Close Volume
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
3/5/201469.6570.0969.3669.92447,287
3/4/201469.0069.9368.8669.67574,547
3/3/201468.4668.9767.8468.53545,997
2/28/201469.4870.2268.8769.28629,196
2/27/201468.9069.7168.8069.57512,967
2/26/201468.7870.1668.4268.91975,000
2/25/201468.8568.9467.2268.52938,541
2/24/201470.0370.6068.8068.89944,714
2/21/201470.3270.8269.1070.141,051,980
2/20/201472.3872.5070.0770.611,224,380
2/19/201473.7373.9372.2072.38917,430
2/18/201474.1374.5673.6674.10351,154
2/14/201472.8773.8772.8573.80211,146
2/13/201471.9173.0371.5672.86463,375
2/12/201472.1272.7471.7772.61437,055
2/11/201472.5772.6470.7772.08625,715
2/10/201469.2269.3768.4269.14512,017
2/7/201469.0969.7668.7769.63340,022
2/6/201467.9069.6267.7968.61274,809
2/5/201467.5367.9467.2767.59424,147
2/4/201466.8968.4366.2867.721,053,930
2/3/201469.5370.1166.4166.721,072,130
1/31/201469.3670.7469.3269.95370,853
1/30/201469.7670.6968.8470.55390,585
1/29/201469.2170.2768.6569.26409,380
1/28/201469.4169.7368.5069.70569,959
1/27/201470.6570.6568.4268.93746,977
1/24/201473.7673.7670.3470.40928,522
1/23/201475.4075.4074.3574.48369,680
1/22/201475.7075.7275.2475.54322,034
1/21/201476.1276.1275.2175.64332,608
1/17/201476.2376.3475.7376.08263,608
1/16/201475.6976.3475.4076.11216,938
1/15/201475.3876.4175.3075.46273,167
1/14/201475.6076.0675.2175.35330,752
1/13/201476.1176.7775.3775.49454,773
1/10/201475.8276.2775.0776.12331,553
1/9/201475.8875.8874.6675.52261,248
1/8/201475.0375.7874.7275.55271,274
1/7/201474.9275.6374.7975.03306,854
1/6/201475.6475.9074.0874.62338,372
1/3/201475.2575.6074.8375.49196,631
1/2/201475.8476.0374.5875.25284,087
12/31/201375.3975.9175.3975.84245,385
12/30/201375.6675.9974.9075.36251,762
12/27/201374.9075.7574.2975.66172,466
12/26/201375.3875.7174.8574.93156,814
12/24/201374.3675.2673.9775.05181,766
12/23/201373.7474.2373.2774.20236,054
12/20/201373.7074.1172.8873.17559,563
12/19/201373.5574.7973.5573.84409,123
12/18/201372.6773.5771.9273.54636,978
12/17/201371.9572.7171.7672.49295,027
12/16/201372.4873.0671.5171.95536,317
12/13/201371.8772.4471.7572.34174,206
12/12/201371.9872.3371.3271.80252,528
12/11/201373.5173.7071.9772.09290,049
12/10/201374.5174.8973.1473.35458,600
12/9/201374.7174.9874.2674.58388,825
12/6/201374.8574.9974.2474.71357,682
12/5/201373.2374.0472.7973.96219,481
12/4/201372.9274.1372.8173.42208,400
12/3/201373.0273.7972.4972.93214,540
12/2/201373.5274.6773.0173.34407,777
11/29/201373.6874.0673.3173.53114,892
11/27/201374.0874.2973.1073.40326,044
11/26/201374.2074.2173.8173.90231,833
11/25/201374.4674.8274.1274.30511,921
11/22/201374.6474.7073.7974.46456,354
11/21/201374.4374.9073.6574.54398,445
11/20/201375.0075.1573.7173.97424,555
Trading Center