RELIANCE STEEL & ALUMINUM Historical Stock Price

Below is the stock price history for Reliance Steel & Aluminum RS. Data is recorded each day for the historical open, high, low, close and volume. The Reliance Steel & Aluminum stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Reliance Steel & Aluminum Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 76.57 76.64 75.73 75.84 4,247
2017-11-22 76.74 76.86 76.17 76.41 4,404
2017-11-21 76.07 76.31 75.93 76.11 8,881
2017-11-20 74.49 75.58 74.05 75.51 6,878
2017-11-17 73.90 74.57 73.69 74.32 9,247
2017-11-16 73.95 74.67 73.95 74.34 19,856
2017-11-15 73.28 74.88 72.86 74.44 22,530
2017-11-14 74.55 74.62 73.54 74.15 21,751
2017-11-13 75.50 76.23 75.38 75.38 19,160
2017-11-10 76.14 76.14 74.93 75.44 7,453
2017-11-09 76.155 76.91 76.11 76.11 20,525
2017-11-08 76.79 77.50 76.60 77.16 20,373
2017-11-07 77.13 77.30 76.53 76.75 15,900
2017-11-06 77.56 77.61 76.62 77.15 17,728
2017-11-03 77.91 77.91 77.21 77.39 6,709
2017-11-02 78.20 78.68 78.04 78.40 12,028
2017-11-01 78.64 78.64 77.54 77.75 19,291
2017-10-31 77.03 77.47 76.76 76.76 20,969
2017-10-30 77.66 77.77 76.50 76.80 11,835
2017-10-27 77.72 78.305 77.14 78.245 24,604
2017-10-26 79.16 79.18 77.28 78.59 26,973
2017-10-25 77.19 77.19 76.09 76.09 10,065
2017-10-24 76.52 77.51 76.52 77.36 8,254
2017-10-23 76.48 76.79 76.17 76.34 18,627
2017-10-20 76.65 77.19 75.96 77.07 12,663
2017-10-19 75.19 75.96 74.56 75.96 10,783
2017-10-18 75.40 76.01 74.74 75.87 15,640
2017-10-17 75.22 75.76 74.84 74.84 11,434
2017-10-16 76.77 76.77 75.03 75.15 8,452
2017-10-13 77.10 77.26 76.23 76.59 11,090

» More Reliance Steel & Aluminum Stock Price History

To see other companies like Reliance Steel & Aluminum (RS), view our stock market today for news, and other data.