Reliance Steel & Aluminum...

AI Score

XX

Unlock

286.41
-7.41 (-2.52%)
At close: Mar 28, 2025, 3:59 PM
286.27
-0.05%
After-hours: Mar 28, 2025, 06:32 PM EDT

RS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 294.59 294.68 286.04 286.28 -7.54 -2.57% 297,053
Mar 27, 2025 292.77 296.44 291.08 293.82 -0.51 -0.17% 268,600
Mar 26, 2025 292.94 295.54 291.37 294.33 1.11 0.38% 283,800
Mar 25, 2025 286.60 294.22 286.60 293.22 5.83 2.03% 420,929
Mar 24, 2025 281.74 288.46 280.19 287.39 9.83 3.54% 450,548
Mar 21, 2025 277.28 278.83 273.75 277.56 -3.94 -1.40% 3,082,041
Mar 20, 2025 279.68 284.89 279.68 281.50 -1.56 -0.55% 524,296
Mar 19, 2025 281.91 283.06 277.55 283.06 2.30 0.82% 473,117
Mar 18, 2025 279.41 282.25 278.15 280.76 1.34 0.48% 320,143
Mar 17, 2025 280.35 281.93 273.79 279.42 -3.36 -1.19% 572,200
Mar 14, 2025 281.58 284.19 279.48 282.78 3.85 1.38% 297,314
Mar 13, 2025 276.11 281.13 274.80 278.93 1.31 0.47% 385,720
Mar 12, 2025 283.05 283.05 277.62 277.62 -3.99 -1.42% 386,100
Mar 11, 2025 283.51 285.96 279.87 281.61 -0.97 -0.34% 372,600
Mar 10, 2025 284.56 287.21 280.82 282.58 -6.35 -2.20% 400,402
Mar 7, 2025 281.79 289.86 280.95 288.93 5.60 1.98% 379,900
Mar 6, 2025 283.35 284.03 278.95 283.33 0.00 0.00% 362,800
Mar 5, 2025 282.32 285.94 278.97 283.33 2.10 0.75% 512,900
Mar 4, 2025 285.20 287.00 278.36 281.23 -7.79 -2.70% 568,181
Mar 3, 2025 301.18 301.49 286.58 289.02 -8.14 -2.74% 416,100
Feb 28, 2025 295.99 297.60 291.51 297.16 2.16 0.73% 418,900
Feb 27, 2025 294.95 298.26 294.39 295.00 0.71 0.24% 277,014
Feb 26, 2025 299.23 300.64 293.90 294.29 -1.75 -0.59% 278,000
Feb 25, 2025 297.43 300.39 295.14 296.04 -3.17 -1.06% 479,100
Feb 24, 2025 304.09 306.37 298.74 299.21 -1.85 -0.61% 755,339
Feb 21, 2025 306.48 306.48 299.85 301.06 -1.60 -0.53% 531,400
Feb 20, 2025 297.26 310.98 295.99 302.66 9.04 3.08% 874,200
Feb 19, 2025 295.15 299.49 292.89 293.62 -5.76 -1.92% 532,147
Feb 18, 2025 299.61 300.70 295.72 299.38 1.69 0.57% 416,500
Feb 14, 2025 292.94 298.99 292.42 297.69 6.43 2.21% 513,308
Feb 13, 2025 287.86 291.46 285.55 291.26 4.06 1.41% 294,500
Feb 12, 2025 286.79 289.74 285.01 287.20 -3.24 -1.12% 334,800
Feb 11, 2025 292.30 295.49 289.10 290.44 -0.73 -0.25% 233,130
Feb 10, 2025 298.54 298.54 288.67 291.17 8.13 2.87% 481,719
Feb 7, 2025 285.92 287.23 282.58 283.04 -2.06 -0.72% 294,200
Feb 6, 2025 288.00 289.15 283.94 285.10 -1.45 -0.51% 282,149
Feb 5, 2025 282.63 287.27 281.92 286.55 4.84 1.72% 349,100
Feb 4, 2025 285.24 286.21 279.52 281.71 -4.15 -1.45% 455,113
Feb 3, 2025 286.60 290.70 282.47 285.86 -3.64 -1.26% 434,200
Jan 31, 2025 296.66 296.66 288.51 289.50 -7.04 -2.37% 496,314
Jan 30, 2025 293.71 297.38 290.27 296.54 3.97 1.36% 417,441
Jan 29, 2025 292.65 294.14 291.40 292.57 -0.11 -0.04% 391,817
Jan 28, 2025 288.99 294.20 287.65 292.68 4.46 1.55% 289,759
Jan 27, 2025 290.40 292.65 287.66 288.22 -2.50 -0.86% 342,713
Jan 24, 2025 289.66 292.12 286.78 290.72 2.90 1.01% 328,323
Jan 23, 2025 286.56 291.20 285.21 287.82 0.28 0.10% 431,726
Jan 22, 2025 289.00 293.01 287.46 287.54 -2.93 -1.01% 417,479
Jan 21, 2025 292.92 295.60 289.80 290.47 2.41 0.84% 499,075
Jan 17, 2025 287.26 290.67 286.24 288.06 3.78 1.33% 499,640
Jan 16, 2025 281.96 285.81 281.93 284.28 2.29 0.81% 326,038