Reliance Steel & Aluminum Co (RS) Historical Stock Data
291.91 ↑1.29 (0.44%)
As of April 29, 2024, 3:04pm EST.
Historical Data
In the past 30 trading days, RS is down -0.25% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 290.39 | 290.62 | ↑$0.23 (0.08%) | 289.90 | 298.00 | 488.50K |
| 2024-04-25 | 295.41 | 292.13 | ↓$3.28 (-1.11%) | 281.22 | 295.41 | 0.92M |
| 2024-04-24 | 317.25 | 313.56 | ↓$3.69 (-1.16%) | 310.58 | 319.77 | 300.99K |
| 2024-04-23 | 315.99 | 313.94 | ↓$2.05 (-0.65%) | 312.42 | 317.08 | 233.20K |
| 2024-04-22 | 319.07 | 319.54 | ↑$0.47 (0.15%) | 315.38 | 321.64 | 158.99K |
| 2024-04-19 | 319.58 | 319.49 | ↓$0.09 (-0.03%) | 315.00 | 322.83 | 223.95K |
| 2024-04-18 | 324.10 | 320.16 | ↓$3.94 (-1.22%) | 317.98 | 324.11 | 147.70K |
| 2024-04-17 | 326.81 | 322.12 | ↓$4.69 (-1.44%) | 322.04 | 326.86 | 145.78K |
| 2024-04-16 | 323.08 | 322.88 | ↓$0.20 (-0.06%) | 319.39 | 323.88 | 160.65K |
| 2024-04-15 | 329.92 | 325.23 | ↓$4.69 (-1.42%) | 323.40 | 330.46 | 175.78K |
| 2024-04-12 | 329.29 | 325.53 | ↓$3.76 (-1.14%) | 324.88 | 329.95 | 182.01K |
| 2024-04-11 | 331.12 | 330.75 | ↓$0.37 (-0.11%) | 328.43 | 332.56 | 194.52K |
| 2024-04-10 | 331.33 | 332.01 | ↑$0.68 (0.21%) | 330.21 | 334.77 | 189.77K |
| 2024-04-09 | 339.29 | 335.95 | ↓$3.34 (-0.98%) | 333.25 | 341.89 | 193.89K |
| 2024-04-08 | 342.08 | 337.08 | ↓$5.00 (-1.46%) | 334.97 | 342.20 | 234.90K |
| 2024-04-05 | 336.26 | 340.04 | ↑$3.78 (1.12%) | 334.80 | 340.06 | 182.93K |
| 2024-04-04 | 340.27 | 336.28 | ↓$3.99 (-1.17%) | 335.36 | 341.59 | 168.27K |
| 2024-04-03 | 332.70 | 338.51 | ↑$5.81 (1.75%) | 332.70 | 338.85 | 215.76K |
| 2024-04-02 | 331.85 | 333.08 | ↑$1.23 (0.37%) | 328.83 | 334.57 | 267.96K |
| 2024-04-01 | 335.40 | 333.14 | ↓$2.26 (-0.67%) | 330.26 | 335.40 | 167.71K |
| 2024-03-28 | 336.61 | 334.18 | ↓$2.43 (-0.72%) | 333.22 | 337.02 | 227.87K |
| 2024-03-27 | 333.70 | 336.90 | ↑$3.20 (0.96%) | 333.30 | 337.11 | 170.38K |
| 2024-03-26 | 332.33 | 331.38 | ↓$0.95 (-0.29%) | 329.11 | 334.68 | 203.08K |
| 2024-03-25 | 332.23 | 331.53 | ↓$0.70 (-0.21%) | 331.49 | 336.13 | 211.43K |
| 2024-03-22 | 332.01 | 330.43 | ↓$1.58 (-0.48%) | 328.56 | 332.84 | 207.44K |
| 2024-03-21 | 329.69 | 331.85 | ↑$2.16 (0.66%) | 326.45 | 332.48 | 166.66K |
| 2024-03-20 | 326.51 | 326.93 | ↑$0.42 (0.13%) | 324.60 | 328.67 | 162.33K |
| 2024-03-19 | 321.40 | 325.08 | ↑$3.68 (1.14%) | 321.40 | 326.31 | 323.93K |
| 2024-03-18 | 323.93 | 320.71 | ↓$3.22 (-0.99%) | 320.04 | 324.19 | 203.16K |
| 2024-03-15 | 316.98 | 320.64 | ↑$3.66 (1.15%) | 316.98 | 322.64 | 1.08M |
Create an account or log in to view more rows.
$RS what V recovery or fake pump
$RS watch for another rejection up here
$RS get over the hump
$RS we all speculate but nobody knows what going to happen.
$RS we like the stock
$RS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RS oversold
$RS nothing drops
$RS I'll say it again slowwwllyyyy! Better stocks to short by far
$RS I love you!