Reliance Steel & Aluminum Co (RS) Historical Stock Data
232.21 ↓2.47 (-1.05%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, RS is down -0.15% a day on average. There have been 15 days where Reliance Steel & Aluminum Co closed green and 15 days where RS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 234.51 | 232.21 | ↓$2.30 (-0.98%) | 231.41 | 235.77 | 422.38K |
| 2023-05-31 | 230.59 | 234.68 | ↑$4.09 (1.77%) | 229.12 | 234.99 | 1.81M |
| 2023-05-30 | 238.03 | 232.12 | ↓$5.91 (-2.48%) | 231.84 | 239.15 | 383.02K |
| 2023-05-26 | 238.59 | 239.71 | ↑$1.12 (0.47%) | 235.66 | 241.43 | 426.82K |
| 2023-05-25 | 233.93 | 236.73 | ↑$2.80 (1.20%) | 232.35 | 238.68 | 259.64K |
| 2023-05-24 | 243.03 | 235.67 | ↓$7.36 (-3.03%) | 234.49 | 243.03 | 508.39K |
| 2023-05-23 | 243.07 | 243.87 | ↑$0.80 (0.33%) | 238.31 | 244.82 | 264.85K |
| 2023-05-22 | 245.75 | 245.43 | ↓$0.32 (-0.13%) | 244.48 | 247.01 | 190.41K |
| 2023-05-19 | 248.62 | 244.03 | ↓$4.59 (-1.85%) | 243.75 | 248.62 | 190.13K |
| 2023-05-18 | 242.82 | 246.84 | ↑$4.02 (1.66%) | 241.62 | 247.09 | 202.92K |
| 2023-05-17 | 243.70 | 243.61 | ↓$0.09 (-0.04%) | 241.61 | 244.58 | 248.90K |
| 2023-05-16 | 240.38 | 240.32 | ↓$0.06 (-0.02%) | 238.33 | 242.26 | 319.34K |
| 2023-05-15 | 241.50 | 241.65 | ↑$0.15 (0.06%) | 240.10 | 242.94 | 237.33K |
| 2023-05-12 | 240.93 | 241.22 | ↑$0.29 (0.12%) | 240.02 | 242.98 | 155.58K |
| 2023-05-11 | 236.79 | 239.39 | ↑$2.60 (1.10%) | 236.79 | 241.12 | 193.16K |
| 2023-05-10 | 246.01 | 240.65 | ↓$5.36 (-2.18%) | 238.16 | 246.27 | 260.45K |
| 2023-05-09 | 239.93 | 243.18 | ↑$3.25 (1.35%) | 238.86 | 245.58 | 381.82K |
| 2023-05-08 | 245.95 | 240.73 | ↓$5.22 (-2.12%) | 238.95 | 246.30 | 317.01K |
| 2023-05-05 | 242.90 | 243.56 | ↑$0.66 (0.27%) | 242.33 | 248.50 | 273.04K |
| 2023-05-04 | 244.54 | 239.62 | ↓$4.92 (-2.01%) | 237.80 | 244.87 | 397.36K |
| 2023-05-03 | 247.64 | 246.40 | ↓$1.24 (-0.50%) | 245.71 | 251.15 | 439.16K |
| 2023-05-02 | 244.42 | 247.65 | ↑$3.23 (1.32%) | 241.98 | 248.00 | 257.29K |
| 2023-05-01 | 249.13 | 246.16 | ↓$2.97 (-1.19%) | 244.62 | 250.28 | 276.61K |
| 2023-04-28 | 252.42 | 247.80 | ↓$4.62 (-1.83%) | 245.03 | 254.21 | 547.13K |
| 2023-04-27 | 241.81 | 256.49 | ↑$14.68 (6.07%) | 234.93 | 257.06 | 550.46K |
| 2023-04-26 | 243.12 | 240.32 | ↓$2.80 (-1.15%) | 239.02 | 243.12 | 569.88K |
| 2023-04-25 | 246.03 | 240.70 | ↓$5.33 (-2.17%) | 240.00 | 246.92 | 590.02K |
| 2023-04-24 | 248.74 | 249.91 | ↑$1.17 (0.47%) | 248.62 | 252.10 | 226.84K |
| 2023-04-21 | 248.90 | 249.60 | ↑$0.70 (0.28%) | 245.68 | 250.29 | 319.36K |
| 2023-04-20 | 247.60 | 249.50 | ↑$1.90 (0.77%) | 247.60 | 253.61 | 327.94K |
Create an account or log in to view more rows.
$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!
$RS YALL READY????????
$RS bull here. But I’m worried for tomorrow
$RS called it
$RS buy and hold and get rewarded
$RS we like the stock