RS - Reliance Steel & Aluminum Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201988.3591.1288.3589.2689.26406,200
Jun 17, 201988.3388.4486.4587.4787.47442,000
Jun 14, 201989.0189.2788.3388.9488.94180,400
Jun 13, 201989.5189.9488.7089.5589.55300,400
Jun 12, 201988.7889.5187.9289.0789.07327,400
Jun 11, 201988.0889.3388.0889.1089.10704,500
Jun 10, 201987.0187.8686.6386.8786.87210,600
Jun 07, 201986.8087.3985.7786.6186.61276,500
Jun 06, 201986.2786.9785.6186.7386.73459,800
Jun 05, 201986.6786.6785.2486.3986.39310,200
Jun 04, 201985.6486.7385.3386.4486.44334,500
Jun 03, 201983.3685.2083.3685.1085.10568,600
May 31, 201983.6084.1182.7783.2783.27582,500
May 30, 201985.4585.9184.6484.9584.95444,700
May 29, 201983.0185.1582.6284.8284.82503,000
May 28, 201985.1885.3383.9083.9883.98632,300
May 24, 201985.7285.8684.7884.9784.97236,300
May 23, 201985.1285.8083.6484.8584.85520,700
May 23, 20190.55 Dividend
May 22, 201988.6988.7086.8687.0086.45357,600
May 21, 201988.1289.8687.9089.3288.76470,200
May 20, 201986.9888.1686.7787.3486.79482,500
May 17, 201988.6889.7687.6787.7287.171,094,900
May 16, 201989.6890.3189.1989.5488.97388,500
May 15, 201987.9589.4387.2189.3488.78319,000
May 14, 201987.7489.4987.1988.9888.42540,700
May 13, 201989.1589.1985.5287.0286.47473,300
May 10, 201989.8891.3889.5191.3190.73499,200
May 09, 201989.0090.6688.5990.2789.70379,000
May 08, 201988.7990.5388.6289.9289.35378,300
May 07, 201990.7091.4488.4889.0588.49483,000
May 06, 201990.2392.4390.1491.6691.08491,200
May 03, 201991.0092.6491.0092.1491.56431,700
May 02, 201989.6490.8589.2890.0489.47298,600
May 01, 201991.7691.7689.9490.0189.44227,400
Apr 30, 201991.6892.3091.2091.9691.38387,500
Apr 29, 201991.5091.9490.6891.7091.12395,300
Apr 26, 201991.0092.7290.9091.7691.18558,600
Apr 25, 201991.9292.8889.3591.3490.76664,000
Apr 24, 201989.5789.6888.6588.8288.26359,200
Apr 23, 201988.8790.1588.5889.3488.78441,300
Apr 22, 201989.6489.7088.1988.9888.42339,000
Apr 18, 201989.7490.6089.3890.0089.43359,300
Apr 17, 201992.5193.2291.0591.1390.55293,900
Apr 16, 201991.7891.9891.4091.6991.11314,200
Apr 15, 201991.2691.5690.5691.2890.70321,100
Apr 12, 201991.2391.7390.6591.3090.72355,000
Apr 11, 201991.2891.6890.2990.7890.21544,300
Apr 10, 201991.7091.7490.7691.3690.78595,200
Apr 09, 201992.8892.8891.0291.2290.64421,300
Apr 08, 201994.2594.3293.3293.4992.90583,800
Apr 05, 201994.2394.9794.0494.2593.65309,000
Apr 04, 201993.1494.2392.7294.2093.60335,700
Apr 03, 201993.0393.7092.6393.0892.49455,900
Apr 02, 201992.4492.7291.1892.0091.42324,100
Apr 01, 201991.2592.1991.2092.0891.50332,400
Mar 29, 201989.9090.7089.7490.2689.69484,700
Mar 28, 201989.3989.6888.1689.2988.73514,000
Mar 27, 201988.5889.0688.0088.9288.36613,300
Mar 26, 201988.8989.1787.9688.4087.84485,500
Mar 25, 201987.3788.3486.9388.0587.49425,800
Mar 22, 201989.4889.5887.0387.0986.54542,100
Mar 21, 201988.2590.6087.5390.3189.74276,500
Mar 20, 201988.9389.4287.4088.6988.13368,900
Mar 19, 201989.0789.7088.5688.9388.37434,100
Mar 18, 201987.9889.2187.8288.4887.92452,000
Mar 15, 201987.1688.4286.8187.5086.951,136,400
Mar 14, 201987.7087.9086.9387.1686.61396,900
Mar 14, 20190.55 Dividend
Mar 13, 201988.9188.9988.3588.5987.48451,300
Mar 12, 201988.1988.9787.9988.3387.23326,200
Mar 11, 201986.6987.9286.1687.8686.76537,900
Mar 08, 201986.7186.7185.7486.2585.17476,800
Mar 07, 201987.9887.9886.6887.5186.42443,600
Mar 06, 201989.4989.4987.8988.1587.05488,200
Mar 05, 201989.6190.1389.2489.5288.40318,100
Mar 04, 201989.4489.9488.7489.6188.49421,700
Mar 01, 201989.7390.1088.3689.2688.15429,700
Feb 28, 201990.1790.1788.9489.2588.14486,600
Feb 27, 201990.1590.5089.6290.2489.11470,200
Feb 26, 201990.5591.3789.9590.1188.98542,800
Feb 25, 201989.9591.5789.4190.6689.53792,800
Feb 22, 201990.4491.9289.0189.2288.11711,700
Feb 21, 201988.1489.7888.0589.5988.47861,400
Feb 20, 201985.0086.7184.9386.5185.43553,200
Feb 19, 201983.8184.6883.8184.4683.41487,400
Feb 15, 201984.5585.0383.8384.2583.20286,600
Feb 14, 201983.5384.2583.1883.7282.67322,900
Feb 13, 201984.7284.9883.6584.1883.13337,300
Feb 12, 201982.7984.2482.7484.0683.01282,100
Feb 11, 201982.1082.4181.5282.1981.16272,100
Feb 08, 201981.7682.4780.9582.0681.03258,500
Feb 07, 201982.7583.1981.3582.0080.98311,600
Feb 06, 201982.7883.4782.5783.0482.00447,000
Feb 05, 201983.0383.2982.4883.2382.19325,600
Feb 04, 201982.3983.4981.9983.1882.14451,400
Feb 01, 201982.3883.0882.0182.5081.47550,200
Jan 31, 201980.4382.7779.4081.8880.86596,500
Jan 30, 201980.8881.9879.8681.1380.12354,800
Jan 29, 201979.3680.4279.0979.7978.79377,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...