RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201776.8677.0076.1176.3476.34471,943
Oct 20, 201776.7577.2175.9177.1277.12371,700
Oct 19, 201775.5875.9774.4975.9575.95338,800
Oct 18, 201774.8776.0574.7175.9675.96440,900
Oct 17, 201774.8775.9374.7974.8574.85329,000
Oct 16, 201776.8476.9074.8475.1575.15481,000
Oct 13, 201777.0077.4876.1976.5376.53298,900
Oct 12, 201775.5376.1275.2375.6275.62285,700
Oct 11, 201775.3676.3675.3675.6275.62436,000
Oct 10, 201775.2975.5874.8975.2875.28238,400
Oct 09, 201776.3176.3174.4375.1075.10336,800
Oct 06, 201777.3977.5576.1276.3176.31373,100
Oct 05, 201777.6178.2877.0777.7477.74419,200
Oct 04, 201777.6878.1077.0277.1477.14383,500
Oct 03, 201778.2278.3277.0177.6877.68277,400
Oct 02, 201776.2878.1076.1378.0178.01416,300
Sep 29, 201776.2876.6475.9976.1776.17436,700
Sep 28, 201776.5676.9875.1576.2676.26318,300
Sep 27, 201775.0576.1573.8676.1076.10623,600
Sep 26, 201774.8475.4974.2374.3474.34319,500
Sep 25, 201774.2575.1373.6474.5574.55323,200
Sep 22, 201773.6774.7973.5374.3574.35320,900
Sep 21, 201775.2775.5373.9774.1474.14349,400
Sep 20, 201774.1076.1074.1075.5875.58835,500
Sep 19, 201773.2274.1872.3273.8473.84422,500
Sep 18, 201772.6373.5072.3473.1473.14572,200
Sep 15, 201772.2972.7671.1772.4572.45862,800
Sep 14, 201773.4973.4972.1872.4372.43693,500
Sep 13, 201774.2674.6573.8073.8773.87330,000
Sep 12, 201773.6774.8472.7974.8074.80352,700
Sep 11, 201774.4974.5973.4573.5573.55502,600
Sep 08, 201773.3074.0372.5374.0074.00472,600
Sep 07, 201774.6675.0873.2073.5973.59516,500
Sep 06, 201774.3274.8974.0374.5874.58389,900
Sep 05, 201773.7375.2073.3474.0474.04493,700
Sep 01, 201772.8673.6572.7973.3673.36286,400
Aug 31, 201773.3673.5772.3772.4272.42307,800
Aug 30, 201771.7773.2171.3072.8572.85313,000
Aug 29, 201770.5772.2070.2871.9271.92281,100
Aug 28, 201771.0871.3670.3971.2471.24542,700
Aug 25, 201771.1171.3070.6770.8870.88536,200
Aug 24, 201771.5871.5870.6170.6770.67336,900
Aug 23, 201770.4671.7870.1071.4471.44466,300
Aug 22, 201769.7270.9369.6670.8970.89316,000
Aug 21, 201769.5170.0169.3769.4069.40294,600
Aug 18, 201769.0469.8968.4669.3169.31359,500
Aug 17, 201771.0771.0769.0669.1169.11385,300
Aug 16, 201770.1371.7670.1071.5571.55443,800
Aug 16, 20170.45 Dividend
Aug 15, 201771.0071.4469.5870.1469.69253,000
Aug 14, 201770.7371.1370.2470.8270.37298,500
Aug 11, 201770.6171.6270.1370.2469.79392,300
Aug 10, 201772.0072.3171.3971.4070.94330,200
Aug 09, 201772.6772.6771.8972.3471.88361,800
Aug 08, 201773.2274.0272.2872.9672.49266,200
Aug 07, 201773.0473.7573.0273.2172.74648,100
Aug 04, 201772.1872.9372.1172.4872.01283,300
Aug 03, 201771.9672.3971.8072.0271.56347,100
Aug 02, 201771.4572.4071.4572.0371.57401,100
Aug 01, 201772.6172.8171.7871.9271.46471,500
Jul 31, 201772.1372.4971.8372.3671.90587,700
Jul 28, 201773.8473.8471.3371.7571.29632,400
Jul 27, 201775.0075.7574.0274.3873.90689,100
Jul 26, 201776.3176.3173.0273.9073.43963,000
Jul 25, 201775.3976.6175.3776.2175.72570,700
Jul 24, 201775.1675.2174.3174.4073.92456,100
Jul 21, 201775.4075.7075.0075.0974.61359,500
Jul 20, 201774.9675.6874.2275.5575.07549,800
Jul 19, 201774.0175.1973.5074.9674.48914,200
Jul 18, 201775.0075.0973.8774.2773.79525,500
Jul 17, 201773.9175.2173.5175.0174.53472,700
Jul 14, 201774.1974.1973.3073.5373.06292,600
Jul 13, 201773.1774.5372.4874.0073.53610,200
Jul 12, 201773.6174.1372.7572.9172.44652,900
Jul 11, 201772.7073.2872.5072.9872.51610,100
Jul 10, 201772.3273.5971.5472.5072.03619,300
Jul 07, 201773.4273.9571.3572.5372.06344,700
Jul 06, 201773.2674.0672.9673.2872.81435,600
Jul 05, 201773.8474.0172.0173.3672.89428,600
Jul 03, 201773.0274.0272.8973.7473.27240,500
Jun 30, 201773.5774.5672.7972.8172.34613,400
Jun 29, 201773.0973.7772.5073.1072.63583,100
Jun 28, 201771.5873.1871.2572.7972.32638,100
Jun 27, 201771.8572.5170.7570.7570.30464,500
Jun 26, 201771.6671.7970.3071.3270.86398,600
Jun 23, 201771.7572.1170.8871.4370.97808,200
Jun 22, 201770.6671.0769.9970.9770.51465,300
Jun 21, 201769.8470.8869.3170.4770.02813,600
Jun 20, 201770.0571.5969.5269.8469.39941,300
Jun 19, 201772.9973.8672.4372.5172.04332,900
Jun 16, 201771.3372.4470.9972.4471.98949,200
Jun 15, 201773.9273.9971.5071.7871.32741,500
Jun 14, 201776.7476.7474.1274.5774.09566,600
Jun 13, 201776.8478.0076.4976.5876.09397,900
Jun 12, 201775.5277.0275.2976.6376.14548,800
Jun 09, 201775.6676.0574.5975.5275.04545,900
Jun 08, 201772.9775.9772.8175.4274.94671,400
Jun 07, 201773.6374.4272.5873.1372.66502,300
Jun 06, 201774.6474.6473.1773.3172.84577,400
Jun 05, 201774.2675.1873.9474.7274.24329,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...