Reliance Steel & Aluminum Co (RS) Historical Stock Data
296.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RS is up 0.64% a day on average. There have been 21 days where Reliance Steel & Aluminum Co closed green and 9 days where RS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 296.29 | 296.32 | ↑$0.03 (0.01%) | 292.14 | 297.27 | 137.95K |
| 2025-05-08 | 298.65 | 295.85 | ↓$2.80 (-0.94%) | 295.35 | 300.70 | 228.53K |
| 2025-05-07 | 296.80 | 297.29 | ↑$0.49 (0.17%) | 293.85 | 298.22 | 306.57K |
| 2025-05-06 | 292.75 | 295.76 | ↑$3.01 (1.03%) | 292.75 | 297.25 | 302.83K |
| 2025-05-05 | 293.00 | 294.97 | ↑$1.97 (0.67%) | 293.00 | 297.58 | 195.41K |
| 2025-05-02 | 292.86 | 297.22 | ↑$4.36 (1.49%) | 291.28 | 298.45 | 214.82K |
| 2025-05-01 | 288.96 | 290.31 | ↑$1.35 (0.47%) | 286.47 | 292.59 | 205.60K |
| 2025-04-30 | 284.16 | 288.23 | ↑$4.07 (1.43%) | 281.51 | 289.05 | 591.02K |
| 2025-04-29 | 283.89 | 288.06 | ↑$4.17 (1.47%) | 283.72 | 288.66 | 238.84K |
| 2025-04-28 | 285.11 | 287.28 | ↑$2.17 (0.76%) | 283.16 | 289.26 | 265.29K |
| 2025-04-25 | 283.32 | 284.25 | ↑$0.93 (0.33%) | 280.68 | 286.28 | 301.91K |
| 2025-04-24 | 276.63 | 285.16 | ↑$8.53 (3.08%) | 271.92 | 288.70 | 367.21K |
| 2025-04-23 | 284.37 | 283.11 | ↓$1.26 (-0.44%) | 281.47 | 290.88 | 344.99K |
| 2025-04-22 | 274.31 | 280.09 | ↑$5.78 (2.11%) | 272.43 | 280.09 | 218.74K |
| 2025-04-21 | 275.52 | 271.85 | ↓$3.67 (-1.33%) | 270.00 | 275.98 | 268.37K |
| 2025-04-17 | 273.13 | 277.62 | ↑$4.49 (1.64%) | 273.13 | 278.84 | 272.71K |
| 2025-04-16 | 275.17 | 275.20 | ↑$0.03 (0.01%) | 270.99 | 280.22 | 230.35K |
| 2025-04-15 | 277.69 | 276.70 | ↓$0.99 (-0.36%) | 274.91 | 281.64 | 163.65K |
| 2025-04-14 | 281.60 | 278.33 | ↓$3.27 (-1.16%) | 276.77 | 283.49 | 216.89K |
| 2025-04-11 | 277.85 | 279.55 | ↑$1.70 (0.61%) | 271.19 | 281.66 | 357.83K |
| 2025-04-10 | 273.86 | 277.61 | ↑$3.75 (1.37%) | 268.35 | 282.50 | 576.22K |
| 2025-04-09 | 262.10 | 280.28 | ↑$18.18 (6.94%) | 261.44 | 286.89 | 726.48K |
| 2025-04-08 | 273.08 | 262.08 | ↓$11.00 (-4.03%) | 259.82 | 279.75 | 484.08K |
| 2025-04-07 | 255.08 | 263.39 | ↑$8.31 (3.26%) | 250.07 | 274.19 | 718.59K |
| 2025-04-04 | 266.90 | 264.78 | ↓$2.12 (-0.79%) | 259.21 | 271.52 | 660.23K |
| 2025-04-03 | 279.58 | 275.32 | ↓$4.26 (-1.52%) | 275.25 | 282.72 | 409.21K |
| 2025-04-02 | 284.91 | 293.90 | ↑$8.99 (3.16%) | 284.67 | 294.76 | 331.57K |
| 2025-04-01 | 287.10 | 289.01 | ↑$1.91 (0.67%) | 285.50 | 291.60 | 311.30K |
| 2025-03-31 | 282.98 | 288.75 | ↑$5.77 (2.04%) | 280.73 | 288.95 | 362.44K |
| 2025-03-28 | 294.59 | 286.28 | ↓$8.31 (-2.82%) | 286.04 | 294.68 | 297.05K |
Create an account or log in to view more rows.
$RS This may be your last opportunity to buy on the cheap??
$RS flow comin
$RS wow! I sold too early
$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.