$57.25 -0.21 (%) Reliance Steel And Aluminum Co - NYSE

Feb. 10, 2016 | 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
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
1/5/201657.7958.9257.4358.74451,446
1/4/201657.1557.8056.6157.45432,273
12/31/201558.3058.7257.9157.91287,850
12/30/201558.0558.7857.7858.44278,058
12/29/201558.6459.0657.8058.45342,773
12/28/201558.2558.4257.4058.16322,642
12/24/201558.7259.1958.1858.79129,457
12/23/201559.1059.8358.3058.80375,130
12/22/201557.1258.7857.1058.45386,169
12/21/201556.5257.5456.5157.03629,909
12/18/201555.9856.3755.7056.00995,473
12/17/201556.0956.3155.3855.98446,603
12/16/201556.3756.8655.7056.57469,758
12/15/201557.0457.0455.4356.23825,840
12/14/201556.6157.1755.5856.51567,116
12/11/201557.0958.0256.5656.84448,496
12/10/201556.6559.0056.3058.06460,641
12/9/201557.0958.0456.0756.55562,986
12/8/201555.6256.9155.0056.75962,672
12/7/201557.9258.0156.5856.96253,940
12/4/201558.4558.8558.0058.51360,267
12/3/201559.5759.9958.0258.43369,427
12/2/201559.5359.7559.0259.24370,470
12/1/201559.0060.0058.8059.95316,818
11/30/201558.5159.5058.0658.81380,075
11/27/201558.0758.9357.8158.60141,753
11/25/201558.8659.1558.1958.37194,269
11/24/201556.9559.3856.9559.06463,166
11/23/201558.3258.6457.0957.15356,436
11/20/201559.3259.4757.8458.19302,934
11/19/201558.9559.4758.5658.92506,687
11/18/201557.0059.2556.7459.23440,974
11/17/201558.0758.0756.7056.82349,800
11/16/201557.2458.2256.9657.98405,650
11/13/201557.0258.0056.7257.32358,748
11/12/201556.9557.7856.7356.90535,186
11/11/201558.9759.8557.9258.31292,945
11/10/201557.7658.5657.7658.56376,263
11/9/201559.3959.3957.7258.20353,066
11/6/201559.0959.5558.2559.49295,848
11/5/201559.5959.9158.8059.35406,118
11/4/201560.4860.7959.2760.00428,605
11/3/201561.1061.6659.9360.18568,879
11/2/201559.9961.7459.7561.33589,571
10/30/201559.7360.3958.9759.96465,186
10/29/201559.8660.5959.2359.28405,155
10/28/201559.4560.7358.9960.44546,997
10/27/201559.1159.9058.6959.47486,552
10/26/201560.5960.8559.2959.36467,606
10/23/201561.0061.7560.1860.73723,999
10/22/201557.7360.7657.1560.601,332,428
10/21/201556.9257.2055.6955.78968,077
10/20/201556.4557.2956.1156.73525,688
10/19/201558.1058.2256.4356.63683,343
10/16/201559.4259.5457.9558.28619,127
10/15/201558.4359.4257.7859.38486,607
10/14/201558.9759.1157.8558.28548,045
10/13/201557.2158.8256.7458.44769,368
10/12/201557.9358.1657.0958.01782,334
10/9/201557.9558.4956.9757.571,023,665
10/8/201556.4157.6056.2457.26987,696
10/7/201558.2058.3855.2756.891,235,076
10/6/201556.7257.2056.1857.14567,840
10/5/201556.5356.9655.9756.67752,287
10/2/201554.7155.7254.2455.72715,784
10/1/201554.4755.1753.9954.90777,720
9/30/201554.1154.5753.4254.011,258,207
9/29/201553.8654.0853.2653.461,551,833
9/28/201554.2154.5053.3153.35886,912
9/25/201555.4155.6154.6654.92600,739
9/24/201553.4455.2453.2455.16967,482
9/23/201555.0055.1953.7853.94676,096
9/22/201554.0755.0753.7354.661,149,184
9/21/201556.3856.5454.9755.23955,722
9/18/201556.8956.9955.7756.281,081,688
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center