Reliance Steel And Aluminum Co $73.19

up +1.28


17/9/2014 03:15 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
9/16/201470.7372.1970.6671.91636,731
9/15/201470.7571.2170.7570.96391,031
9/12/201470.7771.0670.3870.76741,955
9/11/201470.1671.1170.0770.82421,069
9/10/201469.8070.2969.2070.27328,169
9/9/201470.3370.3369.5069.90382,991
9/8/201471.1671.2470.0770.35390,480
9/5/201471.2771.3270.5271.04181,142
9/4/201471.0371.9870.9371.18278,256
9/3/201470.9471.5270.5671.04591,635
9/2/201470.1070.5969.7870.46541,102
8/29/201469.8070.0469.4169.92193,892
8/28/201470.0970.0969.3769.80334,934
8/27/201470.2370.4569.8470.33382,796
8/26/201469.5570.3969.4070.23365,640
8/25/201469.7869.9469.1669.24360,867
8/22/201469.5069.6069.0469.24258,036
8/21/201469.8869.9169.0769.70255,220
8/20/201469.7170.1069.3469.96343,305
8/19/201469.8170.1469.4569.71290,185
8/18/201468.7369.7768.6069.71547,235
8/15/201468.7368.8767.8568.20321,309
8/14/201468.6168.8068.3968.59193,709
8/13/201467.8968.7467.6968.68260,037
8/12/201468.5768.9167.7468.11274,946
8/11/201469.1369.1668.5968.78330,165
8/8/201468.1268.7667.9068.69405,808
8/7/201469.1369.2467.7468.13536,438
8/6/201467.7069.0267.6268.80620,955
8/5/201467.9668.6867.3567.61554,018
8/4/201468.0468.8167.6068.66679,947
8/1/201467.9568.7666.7667.68942,345
7/31/201468.8469.7168.0568.25669,467
7/30/201470.6570.8168.9269.70788,019
7/29/201471.1571.3669.9169.92646,705
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
Trading Center