Reliance Steel & Aluminum Co (DE)

RS 
(NYSE) 
 

History: Reliance Steel & Aluminum

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/09/2019
102.33
103.64
102.21
102.56
212,276
102.58
0
13/09/2019
104.97
104.97
103.36
103.40
86,037
103.70
0
12/09/2019
103.56
104.28
102.70
103.74
120,255
103.75
0
11/09/2019
103.50
103.50
101.79
103.34
111,675
103.11
0
10/09/2019
100.33
103.09
99.53
103.04
134,197
102.36
0
09/09/2019
100.84
101.06
99.85
100.38
138,409
100.39
0
06/09/2019
101.63
101.63
100.03
100.08
220,094
100.20
0
05/09/2019
100.31
102.16
99.83
100.17
179,956
100.43
0
04/09/2019
97.96
99.14
97.76
99.12
120,310
98.82
0
03/09/2019
96.31
96.71
95.25
96.61
100,601
96.40
0
30/08/2019
98.52
98.52
96.99
97.23
107,428
97.40
0
29/08/2019
96.50
98.14
96.50
97.59
123,321
97.53
0
28/08/2019
94.18
95.82
93.89
95.43
101,731
95.23
0
27/08/2019
96.10
96.10
94.48
94.51
294,048
94.61
0
26/08/2019
96.14
96.34
95.36
95.78
103,789
95.71
0
23/08/2019
97.21
98.10
95.25
95.57
137,476
95.88
0
22/08/2019
98.68
98.72
97.57
97.76
84,257
97.90
0
21/08/2019
99.14
99.14
97.66
98.15
96,072
98.23
0
20/08/2019
98.33
99.26
97.97
98.19
176,197
98.26
0
19/08/2019
98.82
99.48
98.64
98.92
80,875
98.96
0
16/08/2019
96.20
97.77
96.20
97.59
512,297
97.56
0
15/08/2019
96.18
96.43
95.04
95.81
135,601
95.81
0
14/08/2019
96.82
97.50
95.84
96.23
195,362
96.32
0
13/08/2019
97.55
100.44
97.07
99.26
137,517
99.30
0
12/08/2019
98.46
98.46
96.92
97.50
120,686
97.50
0
09/08/2019
99.36
99.43
98.14
98.42
142,531
98.66
0
08/08/2019
98.96
100.54
98.68
100.20
251,543
100.10
0
07/08/2019
96.63
98.06
95.88
97.93
121,150
97.60
0
06/08/2019
96.76
98.10
95.79
98.08
156,794
97.40
0
05/08/2019
96.92
96.92
95.59
96.64
172,068
96.52
0
02/08/2019
98.09
98.79
96.97
97.91
128,917
97.86
0
01/08/2019
99.65
100.30
97.89
98.88
158,218
99.03
0
31/07/2019
100.73
101.12
99.19
99.95
290,463
100.11
0
30/07/2019
100.31
101.20
100.26
100.73
114,013
100.78
0
29/07/2019
102.59
102.59
101.23
101.31
171,283
101.50
0
26/07/2019
101.31
104.75
101.16
103.00
198,972
103.00
0
25/07/2019
95.89
101.54
95.60
101.09
267,079
100.14
0
24/07/2019
92.78
93.46
91.96
93.10
188,879
93.00
0
23/07/2019
93.87
95.03
93.49
93.49
140,046
93.65
0
22/07/2019
93.44
94.06
92.59
93.32
93,912
93.20
0
19/07/2019
92.82
94.09
92.82
93.30
87,537
93.40
0
18/07/2019
92.29
92.89
91.76
92.37
53,163
92.35
0
17/07/2019
93.25
93.27
91.88
91.92
133,835
92.20
0
16/07/2019
92.37
94.24
92.37
93.27
106,479
93.40
0
15/07/2019
92.53
92.57
91.28
92.37
129,298
92.25
0
12/07/2019
91.22
91.97
91.14
91.84
199,378
91.68
0
11/07/2019
91.21
91.41
90.52
90.81
120,518
90.83
0
10/07/2019
93.07
93.36
91.39
91.48
69,246
91.71
0
09/07/2019
91.59
92.40
90.36
92.30
102,036
91.90
0
08/07/2019
93.63
94.13
92.28
92.40
67,578
92.60
0
05/07/2019
93.39
94.03
92.75
93.94
67,322
93.77
0
03/07/2019
94.83
95.09
94.02
94.39
47,258
94.41
0
02/07/2019
95.19
95.19
94.07
94.57
129,382
94.58
0
01/07/2019
95.00
95.64
94.85
95.52
110,768
95.34
0
28/06/2019
93.20
94.65
92.75
94.62
330,331
94.50
0
27/06/2019
92.45
93.09
92.09
92.97
84,577
92.84
0
26/06/2019
90.43
92.27
90.31
92.05
92,487
91.78
0
25/06/2019
89.85
90.68
89.38
89.71
145,218
89.75
0
24/06/2019
90.20
90.20
88.98
89.79
80,345
89.67
0
21/06/2019
90.25
90.95
90.02
90.29
203,050
90.29
0
20/06/2019
91.09
91.31
89.85
90.51
84,497
90.50
0
19/06/2019
89.75
90.46
89.12
89.98
126,385
89.87
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 September 2019 11:20:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-18 12:20:34 - 2019-09-18 11:20:34 - 1000 - Website: OKAY