RS Historical Prices | Reliance Steel & Aluminum Co. C Stock

Dow

0.13% Nasdaq

0.02%

Reliance Steel & Aluminum Co. (RS)

-NYSE

67.07 0.70(1.03%) 2:59PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	69.19	69.81	67.22	67.77	509,700	67.77
May 21, 2013	69.13	70.15	68.36	69.09	444,800	69.09
May 20, 2013	68.31	69.32	68.12	68.83	396,900	68.83
May 17, 2013	67.61	68.61	67.61	68.42	394,500	68.42
May 16, 2013	67.45	68.87	67.10	67.29	426,300	67.29
May 15, 2013	67.59	67.93	66.92	67.63	516,700	67.63
May 14, 2013	67.79	68.67	67.45	68.09	416,100	68.09
May 13, 2013	68.33	68.58	67.86	67.91	289,200	67.91
May 10, 2013	67.74	68.88	66.99	68.68	463,100	68.68
May 9, 2013	67.89	68.54	67.18	67.66	240,800	67.66
May 8, 2013	66.60	68.67	66.31	68.27	551,100	68.27
May 7, 2013	66.02	66.83	65.91	66.80	330,500	66.80
May 6, 2013	66.45	66.57	65.30	66.01	365,900	66.01
May 3, 2013	65.18	67.20	65.18	66.40	681,800	66.40
May 2, 2013	63.41	64.44	62.52	64.25	461,900	64.25
May 1, 2013	64.45	64.46	63.19	63.31	443,700	63.31
Apr 30, 2013	63.50	65.09	63.06	65.07	675,200	65.07
Apr 29, 2013	64.24	64.59	63.49	64.15	506,800	64.15
Apr 26, 2013	64.02	64.31	62.92	64.05	1,201,000	64.05
Apr 25, 2013	65.43	68.87	59.44	64.49	2,052,600	64.49
Apr 24, 2013	66.28	67.51	65.95	67.04	651,400	67.04
Apr 23, 2013	65.83	66.51	65.02	66.01	543,000	66.01
Apr 22, 2013	65.83	65.83	64.22	65.44	563,000	65.44
Apr 19, 2013	65.81	65.97	64.75	65.69	419,300	65.69
Apr 18, 2013	65.73	66.56	64.41	65.31	575,600	65.31
Apr 17, 2013	65.92	65.92	64.76	65.46	787,000	65.46
Apr 16, 2013	65.82	66.98	65.38	66.81	974,700	66.81
Apr 15, 2013	66.17	66.27	64.24	64.65	541,700	64.65
Apr 12, 2013	68.05	68.63	66.46	67.19	475,900	67.19
Apr 11, 2013	69.42	69.87	68.10	68.28	395,500	68.28
Apr 10, 2013	69.87	69.87	68.77	69.56	346,700	69.56
Apr 9, 2013	68.48	70.01	68.04	69.48	486,000	69.48
Apr 8, 2013	67.88	68.15	67.44	68.15	398,400	68.15
Apr 5, 2013	65.43	67.96	64.91	67.71	650,300	67.71
Apr 4, 2013	66.50	67.66	65.83	66.46	597,800	66.46
Apr 3, 2013	67.70	67.70	65.30	66.33	783,500	66.33
Apr 2, 2013	69.91	69.98	67.17	67.67	531,000	67.67
Apr 1, 2013	71.16	71.16	69.06	69.20	393,500	69.20
Mar 28, 2013	70.94	71.30	70.25	71.17	375,600	71.17
Mar 27, 2013	70.09	71.20	69.53	71.09	429,300	71.09
Mar 26, 2013	70.13	71.11	70.10	70.91	576,800	70.91
Mar 25, 2013	69.59	70.84	69.08	69.92	507,300	69.92
Mar 22, 2013	69.34	69.77	68.91	69.39	218,300	69.39
Mar 21, 2013	69.71	70.51	69.08	69.15	541,500	69.15
Mar 20, 2013	69.51	70.28	69.07	69.98	428,800	69.98
Mar 19, 2013	69.04	69.25	67.72	69.12	495,900	69.12
Mar 18, 2013	68.09	69.29	68.09	69.00	390,500	69.00
Mar 15, 2013	68.89	69.82	68.74	69.24	711,700	69.24
Mar 14, 2013	68.03	69.04	67.47	68.94	742,100	68.94
Mar 13, 2013	67.16	67.86	66.07	67.53	763,600	67.53
Mar 12, 2013	67.33	67.79	66.59	67.24	692,500	67.24
Mar 11, 2013	67.09	67.75	66.50	67.39	390,800	67.39
Mar 8, 2013	66.76	67.68	66.76	67.26	596,300	67.26
Mar 7, 2013	66.72	67.61	66.22	66.62	540,300	66.62
Mar 6, 2013	67.35	67.35	65.12	66.65	745,100	66.65
Mar 6, 2013	0.30 Dividend
Mar 5, 2013	66.94	68.88	65.96	66.04	607,000	65.74
Mar 4, 2013	65.59	65.96	64.81	65.61	552,700	65.31
Mar 1, 2013	65.55	66.28	64.88	65.87	774,400	65.57
Feb 28, 2013	66.83	67.46	66.58	66.59	650,400	66.29
Feb 27, 2013	65.57	67.54	65.57	66.88	1,000,800	66.58
Feb 26, 2013	65.42	65.82	64.66	65.73	840,200	65.43
Feb 25, 2013	68.36	68.57	65.09	65.10	1,159,500	64.80
Feb 22, 2013	68.29	68.58	67.43	68.20	458,400	67.89
Feb 21, 2013	68.00	69.70	67.29	67.94	1,103,800	67.63
Feb 20, 2013	71.40	71.46	68.04	68.13	973,600	67.82
Feb 19, 2013	72.20	72.90	71.46	71.76	580,000	71.43
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On RS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Reliance Steel & Aluminum Co. (RS)