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
2018-10-16 81.82 82.29 81.78 82.23 19,647
2018-10-15 82.67 82.75 81.32 81.51 30,401
2018-10-12 81.67 82.01 80.97 81.94 43,560
2018-10-11 82.25 83.11 81.55 81.85 34,048
2018-10-10 84.06 84.30 82.18 82.18 27,119
2018-10-09 85.32 85.59 84.27 84.27 27,407
2018-10-08 83.28 85.205 83.21 84.90 39,173
2018-10-05 84.88 85.05 83.39 83.90 42,115
2018-10-04 86.34 86.44 85.01 85.21 11,750
2018-10-03 85.45 85.87 85.30 85.71 7,269
2018-10-02 85.14 85.37 84.63 85.34 22,848
2018-10-01 85.41 86.54 85.04 85.92 15,152
2018-09-28 85.38 85.97 85.28 85.34 9,520
2018-09-27 85.54 85.86 84.99 85.16 16,738
2018-09-26 86.44 86.44 84.94 84.98 20,432
2018-09-25 85.92 86.65 85.67 86.64 14,727
2018-09-24 86.37 86.42 85.43 85.54 12,436
2018-09-21 86.12 86.62 86.02 86.19 25,007
2018-09-20 88.07 88.54 87.70 87.84 10,634
2018-09-19 87.72 88.00 87.24 87.66 16,045
2018-09-18 85.69 86.67 85.48 86.25 21,699
2018-09-17 86.24 86.47 85.16 85.17 13,261
2018-09-14 86.02 86.02 84.98 85.50 25,142
2018-09-13 86.70 86.80 85.48 85.65 16,465
2018-09-12 85.84 86.81 85.70 86.34 17,409
2018-09-11 83.56 85.84 83.45 85.34 17,891
2018-09-10 85.44 85.44 84.77 84.94 30,284
2018-09-07 86.28 86.28 84.08 85.28 41,830
2018-09-06 88.78 88.99 87.48 88.27 16,098
2018-09-05 87.41 88.50 86.96 87.88 17,721

» 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.