Reliance Steel & Aluminum Co (RS) Historical Stock Data
269.02 ↑4.82 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RS is down -0.54% a day on average. There have been 11 days where Reliance Steel & Aluminum Co closed green and 19 days where RS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 261.93 | 269.02 | ↑$7.09 (2.71%) | 256.98 | 271.32 | 3.92M |
| 2024-12-19 | 269.24 | 264.20 | ↓$5.04 (-1.87%) | 262.49 | 272.50 | 500.55K |
| 2024-12-18 | 280.31 | 268.47 | ↓$11.84 (-4.22%) | 267.43 | 282.67 | 435.69K |
| 2024-12-17 | 285.21 | 280.07 | ↓$5.14 (-1.80%) | 277.52 | 285.66 | 722.99K |
| 2024-12-16 | 290.00 | 287.82 | ↓$2.18 (-0.75%) | 287.21 | 291.38 | 395.54K |
| 2024-12-13 | 300.07 | 292.16 | ↓$7.91 (-2.64%) | 291.73 | 302.55 | 263.83K |
| 2024-12-12 | 303.23 | 301.43 | ↓$1.80 (-0.59%) | 298.84 | 304.04 | 354.13K |
| 2024-12-11 | 308.61 | 306.29 | ↓$2.32 (-0.75%) | 304.67 | 310.14 | 401.80K |
| 2024-12-10 | 308.41 | 306.88 | ↓$1.53 (-0.50%) | 302.62 | 309.64 | 287.24K |
| 2024-12-09 | 308.17 | 308.26 | ↑$0.09 (0.03%) | 306.29 | 310.32 | 256.74K |
| 2024-12-06 | 309.88 | 304.39 | ↓$5.49 (-1.77%) | 302.90 | 310.00 | 265.25K |
| 2024-12-05 | 310.82 | 307.60 | ↓$3.22 (-1.04%) | 305.58 | 311.23 | 325.30K |
| 2024-12-04 | 315.76 | 310.82 | ↓$4.94 (-1.56%) | 309.32 | 315.76 | 214.35K |
| 2024-12-03 | 321.61 | 317.32 | ↓$4.29 (-1.33%) | 316.73 | 322.37 | 211.07K |
| 2024-12-02 | 323.15 | 319.95 | ↓$3.20 (-0.99%) | 319.08 | 324.45 | 409.50K |
| 2024-11-29 | 324.76 | 321.24 | ↓$3.52 (-1.08%) | 320.87 | 325.20 | 173.96K |
| 2024-11-27 | 322.87 | 322.58 | ↓$0.29 (-0.09%) | 320.95 | 325.95 | 252.57K |
| 2024-11-26 | 321.77 | 321.91 | ↑$0.14 (0.04%) | 318.88 | 323.15 | 205.49K |
| 2024-11-25 | 319.99 | 323.08 | ↑$3.09 (0.97%) | 319.49 | 324.80 | 562.73K |
| 2024-11-22 | 316.18 | 319.27 | ↑$3.09 (0.98%) | 316.18 | 322.08 | 282.24K |
| 2024-11-21 | 312.45 | 316.43 | ↑$3.98 (1.27%) | 312.45 | 318.33 | 326.31K |
| 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 |
Create an account or log in to view more rows.
$RS I need a smoke after this trade
$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