$63.14 +0.45 (%) Reliance Steel And Aluminum Co - NYSE

Apr. 24, 2015 | 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
4/24/201563.2464.0262.9663.141,324,744
4/23/201558.0863.2258.0762.692,720,079
4/22/201557.0657.5956.8557.46788,853
4/21/201557.2957.7656.4856.73656,848
4/20/201556.9957.4956.6957.25624,835
4/17/201557.1157.2856.2956.68691,197
4/16/201559.2859.4057.7357.74647,220
4/15/201559.1059.3658.8459.071,021,158
4/14/201558.9959.3058.0958.52961,770
4/13/201559.5460.1059.5259.68555,353
4/10/201559.9060.3259.9060.02666,535
4/9/201559.9560.6159.8560.52468,658
4/8/201560.7861.0759.6660.16567,172
4/7/201561.4961.4960.4060.52554,209
4/6/201560.7061.5060.4061.25542,158
4/2/201560.6261.5260.2061.39432,193
4/1/201561.5661.7160.2260.87789,051
3/31/201561.6561.8060.0861.081,167,030
3/30/201559.4961.2159.3060.95589,886
3/27/201559.2459.7058.7459.27606,884
3/26/201559.9560.3059.2659.72639,236
3/25/201560.8961.0859.7459.77583,541
3/24/201560.2060.7559.7660.19482,768
3/23/201559.6160.4959.5060.18613,048
3/20/201557.7859.7557.6259.491,629,102
3/19/201559.0259.0756.9757.321,040,105
3/18/201557.0460.3357.0459.961,266,921
3/17/201556.7957.7856.6257.49758,145
3/16/201555.9456.9455.4156.72786,806
3/13/201556.9657.3555.9756.30735,871
3/12/201556.7057.3056.4457.21767,710
3/11/201555.1856.2855.1855.991,130,637
3/10/201557.5357.7655.4555.561,144,482
3/9/201557.9459.2157.8758.61767,677
3/6/201558.0458.9257.3157.73849,047
3/5/201558.1058.8957.5358.65833,637
3/4/201556.8958.2156.6758.05675,873
3/3/201557.3457.9257.2257.42608,912
3/2/201556.7557.4556.5057.42373,675
2/27/201557.7157.9456.9257.01538,783
2/26/201557.5058.2957.3857.54574,912
2/25/201558.1358.1657.4057.54519,618
2/24/201557.7558.5457.5158.23825,746
2/23/201557.3357.9057.0457.54713,074
2/20/201557.2658.1456.2357.751,377,634
2/19/201554.8257.2154.3656.781,465,169
2/18/201554.2355.1654.0254.20907,647
2/17/201555.0855.2854.3554.40624,024
2/13/201554.3755.2554.3055.14428,454
2/12/201553.8854.1253.3153.78902,182
2/11/201553.5853.6552.6453.30451,738
2/10/201553.7453.8052.9153.54663,302
2/9/201553.7954.8753.7653.81564,424
2/6/201553.9954.8253.5753.77631,512
2/5/201553.2554.5553.2554.47377,592
2/4/201554.0254.1552.9953.16442,756
2/3/201553.5354.5753.1454.51714,634
2/2/201552.7652.9851.9852.68557,550
1/30/201551.8852.9650.6352.37797,956
1/29/201552.6152.7951.5752.69497,700
1/28/201553.7253.8552.3852.52454,282
1/27/201552.8653.7152.6053.25506,889
1/26/201552.7153.7052.2453.70565,998
1/23/201553.6953.6952.5152.62639,416
1/22/201553.8054.3553.2854.27509,674
1/21/201552.6853.4852.5653.44456,945
1/20/201553.4353.7152.2752.77683,403
1/16/201553.2053.4152.4953.21875,508
1/15/201554.3354.8953.0853.20836,582
1/14/201553.9954.6053.4054.26738,729
1/13/201556.0156.5654.5555.15980,284
1/12/201556.6956.7255.2556.37671,192
1/9/201557.3557.3556.5857.09617,736
1/8/201557.1057.7256.7557.45881,470
1/7/201557.5657.9056.5656.72944,165
1/6/201557.9358.0956.5657.44907,724
1/5/201560.5560.5557.5857.721,060,644
1/2/201561.4762.1960.7961.44566,979
12/31/201462.1262.1561.2661.27454,462
12/30/201461.7462.6961.7462.21376,737
12/29/201461.1562.4861.1362.04411,315
12/26/201461.1561.5560.9261.15316,443
12/24/201460.5060.9059.9060.76448,372
12/23/201459.7860.8959.7860.57420,880
12/22/201459.4059.7958.8859.64982,669
12/19/201458.5259.3258.3459.171,161,950
12/18/201459.3559.4757.6158.61903,331
12/17/201457.1658.6156.5758.461,425,061
12/16/201456.8058.1356.1057.171,264,600
12/15/201458.5258.8557.0557.141,108,913
12/12/201459.8359.8358.4058.44831,268
12/11/201461.1361.1360.1860.29658,238
12/10/201462.3362.8460.8261.21535,625
12/9/201462.1263.1462.1262.83399,297
12/8/201464.0964.0962.6962.94401,897
12/5/201464.1465.1463.9464.20488,413
12/4/201463.8164.2563.5763.89437,338
12/3/201462.9564.3062.7064.05584,952
12/2/201463.0363.4662.3462.45526,839
12/1/201463.1563.6962.5062.87496,873
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center