Reliance Steel & Aluminum Co (RS) Historical Stock Data
313.53 ↑4.50 (1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RS is up 0.09% a day on average. There have been 15 days where Reliance Steel & Aluminum Co closed green and 15 days where RS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 310.26 | 313.53 | ↑$3.27 (1.05%) | 308.74 | 314.32 | 378.31K |
| 2024-11-19 | 307.67 | 309.03 | ↑$1.36 (0.44%) | 307.11 | 310.99 | 304.82K |
| 2024-11-18 | 309.91 | 310.33 | ↑$0.42 (0.14%) | 308.41 | 311.85 | 408.65K |
| 2024-11-15 | 312.42 | 310.44 | ↓$1.98 (-0.63%) | 309.00 | 314.00 | 318.56K |
| 2024-11-14 | 312.41 | 309.97 | ↓$2.44 (-0.78%) | 305.74 | 314.39 | 405.06K |
| 2024-11-13 | 319.62 | 312.92 | ↓$6.70 (-2.10%) | 312.59 | 319.89 | 228.64K |
| 2024-11-12 | 320.87 | 319.81 | ↓$1.06 (-0.33%) | 316.33 | 321.81 | 402.83K |
| 2024-11-11 | 322.60 | 323.18 | ↑$0.58 (0.18%) | 318.73 | 324.83 | 334.87K |
| 2024-11-08 | 317.55 | 320.62 | ↑$3.07 (0.97%) | 316.76 | 322.24 | 287.53K |
| 2024-11-07 | 325.66 | 321.03 | ↓$4.63 (-1.42%) | 315.00 | 326.01 | 564.98K |
| 2024-11-06 | 318.03 | 326.32 | ↑$8.29 (2.61%) | 314.86 | 326.87 | 698.17K |
| 2024-11-05 | 286.70 | 291.70 | ↑$5.00 (1.74%) | 285.60 | 292.06 | 294.26K |
| 2024-11-04 | 286.26 | 289.04 | ↑$2.78 (0.97%) | 285.57 | 290.01 | 219.17K |
| 2024-11-01 | 286.61 | 287.09 | ↑$0.48 (0.17%) | 283.80 | 288.40 | 235.72K |
| 2024-10-31 | 290.17 | 286.34 | ↓$3.83 (-1.32%) | 285.58 | 290.20 | 244.63K |
| 2024-10-30 | 291.35 | 289.59 | ↓$1.76 (-0.60%) | 289.12 | 295.00 | 147.95K |
| 2024-10-29 | 294.99 | 294.35 | ↓$0.64 (-0.22%) | 292.30 | 295.50 | 253.66K |
| 2024-10-28 | 285.42 | 297.54 | ↑$12.12 (4.25%) | 285.42 | 299.61 | 372.50K |
| 2024-10-25 | 292.88 | 283.54 | ↓$9.34 (-3.19%) | 283.25 | 293.80 | 368.71K |
| 2024-10-24 | 289.49 | 293.80 | ↑$4.31 (1.49%) | 286.69 | 298.43 | 636.41K |
| 2024-10-23 | 287.19 | 282.63 | ↓$4.56 (-1.59%) | 281.81 | 289.81 | 387.71K |
| 2024-10-22 | 296.18 | 287.19 | ↓$8.99 (-3.04%) | 285.42 | 296.18 | 337.35K |
| 2024-10-21 | 297.32 | 296.32 | ↓$1.00 (-0.34%) | 294.31 | 298.73 | 204.21K |
| 2024-10-18 | 298.01 | 296.92 | ↓$1.09 (-0.37%) | 294.13 | 298.01 | 179.53K |
| 2024-10-17 | 292.95 | 296.34 | ↑$3.39 (1.16%) | 292.90 | 297.66 | 269.96K |
| 2024-10-16 | 292.67 | 292.25 | ↓$0.42 (-0.14%) | 290.45 | 293.49 | 157.34K |
| 2024-10-15 | 291.49 | 290.82 | ↓$0.67 (-0.23%) | 290.79 | 295.99 | 206.96K |
| 2024-10-14 | 288.86 | 293.66 | ↑$4.80 (1.66%) | 287.16 | 294.01 | 248.87K |
| 2024-10-11 | 286.67 | 290.95 | ↑$4.28 (1.49%) | 284.63 | 291.46 | 274.65K |
| 2024-10-10 | 284.55 | 286.42 | ↑$1.87 (0.66%) | 283.91 | 287.00 | 274.87K |
Create an account or log in to view more rows.
$RS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$RS hello
please hold.
$RS Who else bought the dip on Friday?
$RS headed back to all time highs shortly
$RS This stock is the golden ticket.
$RS Market is going to crash hard tomorrow.
$RS news?
$RS what V recovery or fake pump
$RS watch for another rejection up here
$RS get over the hump