RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201989.7490.6089.3890.0090.00359,300
Apr 17, 201992.5193.2291.0591.1391.13293,900
Apr 16, 201991.7891.9891.4091.6991.69314,200
Apr 15, 201991.2691.5690.5691.2891.28321,100
Apr 12, 201991.2391.7390.6591.3091.30355,000
Apr 11, 201991.2891.6890.2990.7890.78544,300
Apr 10, 201991.7091.7490.7691.3691.36595,200
Apr 09, 201992.8892.8891.0291.2291.22421,300
Apr 08, 201994.2594.3293.3293.4993.49583,800
Apr 05, 201994.2394.9794.0494.2594.25309,000
Apr 04, 201993.1494.2392.7294.2094.20335,700
Apr 03, 201993.0393.7092.6393.0893.08455,900
Apr 02, 201992.4492.7291.1892.0092.00324,100
Apr 01, 201991.2592.1991.2092.0892.08332,400
Mar 29, 201989.9090.7089.7490.2690.26484,700
Mar 28, 201989.3989.6888.1689.2989.29514,000
Mar 27, 201988.5889.0688.0088.9288.92613,300
Mar 26, 201988.8989.1787.9688.4088.40485,500
Mar 25, 201987.3788.3486.9388.0588.05425,800
Mar 22, 201989.4889.5887.0387.0987.09542,100
Mar 21, 201988.2590.6087.5390.3190.31276,500
Mar 20, 201988.9389.4287.4088.6988.69368,900
Mar 19, 201989.0789.7088.5688.9388.93434,100
Mar 18, 201987.9889.2187.8288.4888.48452,000
Mar 15, 201987.1688.4286.8187.5087.501,136,400
Mar 14, 201987.7087.9086.9387.1687.16396,900
Mar 14, 20190.55 Dividend
Mar 13, 201988.9188.9988.3588.5988.04451,300
Mar 12, 201988.1988.9787.9988.3387.78326,200
Mar 11, 201986.6987.9286.1687.8687.31537,900
Mar 08, 201986.7186.7185.7486.2585.71476,800
Mar 07, 201987.9887.9886.6887.5186.97443,600
Mar 06, 201989.4989.4987.8988.1587.60488,200
Mar 05, 201989.6190.1389.2489.5288.96318,100
Mar 04, 201989.4489.9488.7489.6189.05421,700
Mar 01, 201989.7390.1088.3689.2688.71429,700
Feb 28, 201990.1790.1788.9489.2588.70486,600
Feb 27, 201990.1590.5089.6290.2489.68470,200
Feb 26, 201990.5591.3789.9590.1189.55542,800
Feb 25, 201989.9591.5789.4190.6690.10792,800
Feb 22, 201990.4491.9289.0189.2288.67711,700
Feb 21, 201988.1489.7888.0589.5989.03861,400
Feb 20, 201985.0086.7184.9386.5185.97553,200
Feb 19, 201983.8184.6883.8184.4683.94487,400
Feb 15, 201984.5585.0383.8384.2583.73286,600
Feb 14, 201983.5384.2583.1883.7283.20322,900
Feb 13, 201984.7284.9883.6584.1883.66337,300
Feb 12, 201982.7984.2482.7484.0683.54282,100
Feb 11, 201982.1082.4181.5282.1981.68272,100
Feb 08, 201981.7682.4780.9582.0681.55258,500
Feb 07, 201982.7583.1981.3582.0081.49311,600
Feb 06, 201982.7883.4782.5783.0482.52447,000
Feb 05, 201983.0383.2982.4883.2382.71325,600
Feb 04, 201982.3983.4981.9983.1882.66451,400
Feb 01, 201982.3883.0882.0182.5081.99550,200
Jan 31, 201980.4382.7779.4081.8881.37596,500
Jan 30, 201980.8881.9879.8681.1380.63354,800
Jan 29, 201979.3680.4279.0979.7979.29377,700
Jan 28, 201977.7378.6176.8978.5678.07192,300
Jan 25, 201977.8178.7577.1978.3277.83250,700
Jan 24, 201976.2876.8975.8776.4675.99220,000
Jan 23, 201977.7877.7876.2676.5576.07467,200
Jan 22, 201977.5077.6976.3777.2676.78316,100
Jan 18, 201977.7978.5477.2078.4277.93297,400
Jan 17, 201975.8478.0675.5577.2676.78466,300
Jan 16, 201975.4076.6375.4076.1275.65271,700
Jan 15, 201976.4676.6274.3874.9274.45264,600
Jan 14, 201975.7476.3174.8575.8175.34316,000
Jan 11, 201975.8176.8375.3976.4375.96402,300
Jan 10, 201974.7776.2874.6176.1575.68334,700
Jan 09, 201976.1376.8674.3575.4875.01470,000
Jan 08, 201973.2275.3473.2275.1474.67724,500
Jan 07, 201973.2373.7871.8172.4071.95584,500
Jan 04, 201971.2672.8770.8472.5872.13418,700
Jan 03, 201971.1171.5869.6069.7069.27528,800
Jan 02, 201969.8072.1669.0671.4971.05378,300
Dec 31, 201871.4871.8069.8971.1770.73453,100
Dec 28, 201872.0272.3670.8571.1870.74453,300
Dec 27, 201870.5571.7969.3271.7871.33665,300
Dec 26, 201869.6672.0368.6271.9471.49534,300
Dec 24, 201870.4670.9569.3769.4769.04418,300
Dec 21, 201871.3572.7170.5470.7670.321,317,900
Dec 20, 201872.1873.2370.9071.3770.93655,300
Dec 19, 201873.9774.8971.8272.1071.65762,000
Dec 18, 201873.6174.5872.9473.9273.46882,300
Dec 17, 201874.1675.3572.9673.2572.80863,800
Dec 14, 201873.9476.0773.8774.0373.571,280,800
Dec 13, 201876.3476.3474.8174.8574.39637,900
Dec 12, 201876.0076.7675.1075.2674.79560,700
Dec 11, 201876.5976.6174.8474.9374.46779,700
Dec 10, 201875.8076.1374.5075.3474.87458,400
Dec 07, 201878.3179.5275.6275.9175.44628,700
Dec 06, 201876.3578.0375.9078.0277.54505,600
Dec 04, 201880.8181.3678.1278.1677.67752,100
Dec 03, 201882.2882.7579.9080.7580.25510,600
Nov 30, 201879.4480.5679.4480.4579.95425,100
Nov 29, 201879.8780.3179.4279.8179.31371,400
Nov 28, 201877.4480.0176.4479.9379.43480,400
Nov 27, 201878.5078.7976.1777.2276.74859,200
Nov 26, 201879.5280.8279.0679.4878.99387,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...