$57.02 -1.10 (%) Reliance Steel And Aluminum Co - NYSE

Sep. 1, 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
9/1/201556.6158.1056.2557.02985,225
8/31/201557.1458.4756.5658.12462,422
8/28/201557.8958.6757.3157.77578,560
8/27/201556.3958.6956.1058.45493,865
8/26/201555.6055.6954.6255.34901,558
8/25/201556.9556.9554.1954.23839,450
8/24/201554.2857.3853.3855.07904,232
8/21/201557.3657.9256.6256.64695,667
8/20/201560.1460.4257.9858.06485,457
8/19/201560.5160.8159.8860.19582,119
8/18/201561.6762.0560.9661.08398,215
8/17/201560.9062.0660.6061.86357,091
8/14/201559.3361.6859.3361.23549,409
8/13/201559.3059.8758.4959.19579,222
8/12/201560.2660.7158.9559.65540,342
8/11/201561.9461.9960.7561.46491,489
8/10/201561.5762.7861.4462.67889,309
8/7/201561.3462.4660.9961.28494,878
8/6/201561.7062.1261.2861.61556,579
8/5/201561.9962.8461.5361.83571,021
8/4/201561.2561.6960.5061.02392,006
8/3/201560.3660.9959.3660.97659,338
7/31/201561.5161.9260.2860.60546,695
7/30/201561.8562.1260.5160.96503,908
7/29/201561.0962.0260.4461.86659,607
7/28/201560.5561.5259.9360.98859,426
7/27/201559.5160.5559.0259.881,049,743
7/24/201560.2560.9059.7960.071,508,862
7/23/201557.3261.0756.9060.482,411,280
7/22/201557.2858.0157.0057.481,688,052
7/21/201558.4459.0557.8358.061,184,389
7/20/201559.2959.5358.5058.70600,928
7/17/201560.1060.1659.0059.35523,188
7/16/201560.7760.7760.0060.18541,824
7/15/201561.1661.3759.8760.28565,638
7/14/201560.5561.3860.1661.20434,903
7/13/201560.2461.1759.8760.45678,988
7/10/201559.8860.4359.3759.59575,364
7/9/201559.6359.8758.9259.27439,943
7/8/201559.7860.2558.3458.47821,687
7/7/201560.4160.8358.4760.58534,459
7/6/201560.0060.9759.9560.35435,700
7/2/201561.0361.8660.2260.83359,089
7/1/201560.8061.0660.5060.84493,738
6/30/201562.4662.4960.3260.48582,634
6/29/201562.9663.7261.7761.86527,527
6/26/201563.5764.0063.1263.92570,161
6/25/201563.7264.1363.1863.36383,934
6/24/201564.1464.5563.5563.80358,541
6/23/201563.8264.3463.4764.27674,441
6/22/201563.7663.9963.3263.76477,381
6/19/201564.0464.3263.3363.521,131,976
6/18/201563.5064.3162.9164.09317,676
6/17/201563.9064.0562.8863.48394,546
6/16/201563.2864.1963.2163.79288,273
6/15/201563.5163.7562.6263.36394,928
6/12/201564.2264.2263.6264.08329,365
6/11/201564.3364.9064.1264.48411,876
6/10/201564.5565.2864.3464.36366,215
6/9/201564.1964.7663.8263.83255,092
6/8/201564.9065.1263.6964.08302,493
6/5/201564.8365.0264.4964.90314,583
6/4/201565.2366.0564.7265.16615,741
6/3/201564.7066.4264.6665.68609,135
6/2/201563.6765.2863.3964.59455,597
6/1/201563.6363.8062.9363.36476,094
5/29/201563.9764.1863.3563.80437,686
5/28/201564.5364.7363.7564.04443,398
5/27/201564.0964.9463.9864.88555,163
5/26/201565.7765.7764.1764.74478,339
5/22/201566.2166.5365.2165.98544,325
5/21/201566.3266.3265.7365.95625,029
5/20/201565.8466.5865.6066.03439,636
5/19/201565.8465.9165.0665.50640,050
5/18/201565.7266.2765.5866.06386,084
5/15/201565.9366.3965.6166.14450,167
5/14/201566.5066.7065.6565.88511,720
5/13/201566.2466.8665.9566.04496,483
5/12/201566.3066.4865.8465.97488,016
5/11/201566.0266.4565.7666.33507,176
5/8/201566.1466.3365.5365.86392,014
5/7/201564.3065.5064.0165.37524,655
5/6/201565.2965.4064.3364.78445,010
5/5/201565.4365.8764.6364.76319,359
5/4/201565.1665.5564.4765.21629,315
5/1/201565.4065.8864.2165.11490,037
4/30/201564.0765.1763.5864.72503,158
4/29/201564.8265.2564.4164.80546,815
4/28/201565.0065.5064.6165.41497,232
4/27/201563.7465.6463.5564.751,087,134
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!