Home > Quotes > RS > Historical Prices

Reliance Steel & Aluminum Co. Historical Stock Prices

RS 
$69.09
*  
0.26
  negative  
0.38%
Get RS Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    RS After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  69.17  70.15  68.36  69.09 444,804
05/20/2013 68.31 69.32 68.12 68.83 396,867
05/17/2013 67.61 68.61 67.61 68.42 394,531
05/16/2013 67.45 68.87 67.1 67.29 426,274
05/15/2013 67.59 67.93 66.92 67.63 516,617
05/14/2013 67.79 68.67 67.45 68.09 416,003
05/13/2013 68.33 68.58 67.86 67.91 289,153
05/10/2013 67.74 68.88 66.99 68.68 463,094
05/09/2013 67.89 68.54 67.18 67.66 240,725
05/08/2013 66.6 68.67 66.31 68.27 551,344
05/07/2013 66.02 66.83 65.91 66.8 330,501
05/06/2013 66.45 66.575 65.3 66.01 365,876
05/03/2013 65.18 67.2 65.18 66.4 681,801
05/02/2013 63.41 64.44 62.52 64.25 461,844
05/01/2013 64.45 64.46 63.1944 63.31 443,609
04/30/2013 63.5 65.09 63.06 65.07 675,242
04/29/2013 64.24 64.59 63.49 64.15 506,739
04/26/2013 64.02 64.31 62.92 64.05 1,200,906
04/25/2013 65.43 68.87 59.44 64.49 2,052,616
04/24/2013 66.28 67.51 65.95 67.04 651,381
04/23/2013 65.83 66.51 65.02 66.01 543,248
04/22/2013 65.83 65.83 64.22 65.44 563,090
04/19/2013 65.81 65.97 64.751 65.69 419,227
04/18/2013 65.73 66.56 64.41 65.31 575,589
04/17/2013 65.92 65.92 64.76 65.46 786,907
04/16/2013 65.82 66.98 65.38 66.81 974,634
04/15/2013 66.17 66.27 64.24 64.65 541,649
04/12/2013 68.05 68.63 66.46 67.19 475,898
04/11/2013 69.42 69.87 68.1 68.28 395,590
04/10/2013 69.87 69.87 68.774 69.56 346,637
04/09/2013 68.48 70.01 68.04 69.48 485,914
04/08/2013 67.88 68.15 67.44 68.15 398,405
04/05/2013 65.43 67.96 64.91 67.71 650,052
04/04/2013 66.5 67.66 65.83 66.46 597,709
04/03/2013 67.7 67.7 65.3 66.33 784,177
04/02/2013 69.91 69.98 67.17 67.67 531,236
04/01/2013 71.16 71.16 69.055 69.2 393,431
03/28/2013 70.94 71.3 70.25 71.17 375,543
03/27/2013 70.09 71.2 69.53 71.09 429,262
03/26/2013 70.13 71.11 70.1 70.91 576,802
03/25/2013 69.59 70.84 69.08 69.92 507,256
03/22/2013 69.34 69.77 68.91 69.39 218,290
03/21/2013 69.71 70.51 69.08 69.15 541,459
03/20/2013 69.51 70.28 69.07 69.98 428,754
03/19/2013 69.04 69.25 67.72 69.12 493,754
03/18/2013 68.085 69.285 68.085 69 390,432
03/15/2013 68.89 69.8199 68.74 69.24 711,824
03/14/2013 68.03 69.04 67.47 68.94 742,148
03/13/2013 67.16 67.86 66.071 67.53 763,673
03/12/2013 67.33 67.79 66.59 67.24 692,724
03/11/2013 67.09 67.75 66.5 67.39 390,718
03/08/2013 66.76 67.68 66.76 67.26 596,320
03/07/2013 66.72 67.61 66.22 66.62 540,268
03/06/2013 67.35 67.35 65.12 66.65 745,059
03/05/2013 66.94 68.88 65.961 66.04 606,915
03/04/2013 65.59 65.96 64.81 65.61 552,867
03/01/2013 65.55 66.28 64.88 65.87 774,426
02/28/2013 66.83 67.46 66.58 66.59 650,304
02/27/2013 65.57 67.535 65.57 66.88 1,001,095
02/26/2013 65.42 65.82 64.66 65.73 840,178
02/25/2013 68.36 68.57 65.09 65.1 1,160,075
02/22/2013 68.29 68.58 67.4301 68.2 458,313
02/21/2013 68 69.7 67.2901 67.94 1,103,955
02/20/2013 71.4 71.46 68.04 68.13 973,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.