Reliance Steel & Aluminum Co.RSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $328.69 | $333.72 | $326.91 | $332.06 | 331,188 |
| 1/30/2026 | $327.71 | $331.20 | $325.32 | $329.50 | 627,325 |
| 1/29/2026 | $329.23 | $332.59 | $327.91 | $332.29 | 320,649 |
| 1/28/2026 | $328.81 | $329.49 | $323.93 | $325.86 | 241,200 |
| 1/27/2026 | $324.14 | $327.44 | $320.50 | $327.23 | 323,900 |
| 1/26/2026 | $332.87 | $336.55 | $324.32 | $326.47 | 256,735 |
| 1/23/2026 | $328.48 | $329.84 | $325.75 | $329.83 | 286,000 |
| 1/22/2026 | $333.18 | $334.05 | $327.12 | $328.21 | 283,821 |
| 1/21/2026 | $324.15 | $331.76 | $323.80 | $330.84 | 358,300 |
| 1/20/2026 | $319.40 | $325.06 | $318.76 | $322.24 | 458,500 |
| 1/16/2026 | $322.55 | $325.55 | $318.92 | $324.03 | 465,245 |
| 1/15/2026 | $316.58 | $324.56 | $315.92 | $322.55 | 394,615 |
| 1/14/2026 | $311.78 | $319.88 | $311.67 | $315.58 | 343,608 |
| 1/13/2026 | $311.08 | $315.20 | $310.07 | $311.62 | 213,900 |
| 1/12/2026 | $309.25 | $311.90 | $306.98 | $310.06 | 197,200 |
| 1/9/2026 | $307.88 | $310.79 | $305.94 | $308.83 | 264,300 |
| 1/8/2026 | $298.05 | $309.45 | $297.28 | $307.86 | 406,600 |
| 1/7/2026 | $301.21 | $302.17 | $297.71 | $300.07 | 266,600 |
| 1/6/2026 | $297.62 | $302.33 | $296.41 | $299.82 | 229,400 |
| 1/5/2026 | $295.90 | $301.63 | $295.90 | $296.57 | 245,700 |
| 1/2/2026 | $290.83 | $297.15 | $287.95 | $295.82 | 216,900 |
| 12/31/2025 | $291.15 | $292.99 | $287.51 | $288.87 | 216,315 |
| 12/30/2025 | $294.06 | $294.69 | $290.80 | $291.51 | 197,600 |
| 12/29/2025 | $295.29 | $295.57 | $292.14 | $292.87 | 216,203 |
| 12/26/2025 | $296.08 | $297.58 | $294.38 | $296.71 | 105,900 |
| 12/24/2025 | $295.52 | $298.40 | $294.57 | $295.51 | 159,800 |
| 12/23/2025 | $295.49 | $298.49 | $295.22 | $295.37 | 222,826 |
| 12/22/2025 | $291.84 | $297.93 | $291.30 | $295.52 | 193,900 |
| 12/19/2025 | $295.70 | $298.11 | $289.23 | $290.99 | 831,739 |
| 12/18/2025 | $295.90 | $300.72 | $294.92 | $296.62 | 390,503 |
| 12/17/2025 | $293.54 | $299.67 | $293.54 | $297.71 | 516,600 |
| 12/16/2025 | $292.24 | $295.20 | $290.62 | $294.42 | 436,400 |
| 12/15/2025 | $292.00 | $292.48 | $284.91 | $291.88 | 332,400 |
| 12/12/2025 | $292.27 | $295.00 | $288.95 | $291.53 | 330,300 |
| 12/11/2025 | $289.66 | $294.04 | $289.42 | $291.14 | 303,138 |
| 12/10/2025 | $280.54 | $290.55 | $280.54 | $288.91 | 546,505 |
| 12/9/2025 | $280.31 | $282.79 | $279.35 | $280.63 | 225,600 |
| 12/8/2025 | $283.86 | $286.06 | $279.93 | $281.28 | 268,922 |
| 12/5/2025 | $288.82 | $288.82 | $284.37 | $285.82 | 272,210 |
| 12/4/2025 | $288.28 | $289.53 | $284.93 | $288.09 | 281,125 |
| 12/3/2025 | $278.37 | $289.10 | $275.00 | $288.01 | 331,111 |
| 12/2/2025 | $283.34 | $283.35 | $278.13 | $278.37 | 291,542 |
| 12/1/2025 | $278.14 | $285.46 | $278.14 | $282.76 | 363,100 |
| 11/28/2025 | $280.46 | $281.51 | $278.28 | $279.32 | 164,943 |
| 11/26/2025 | $280.00 | $281.78 | $274.99 | $280.59 | 366,322 |
| 11/25/2025 | $273.43 | $283.15 | $271.82 | $279.68 | 258,148 |
| 11/24/2025 | $274.25 | $275.57 | $271.88 | $273.34 | 537,440 |
| 11/21/2025 | $267.00 | $276.34 | $264.67 | $275.14 | 320,000 |
| 11/20/2025 | $269.20 | $271.25 | $264.92 | $266.94 | 236,105 |
| 11/19/2025 | $266.85 | $268.86 | $264.73 | $266.83 | 211,700 |
| 11/18/2025 | $264.89 | $269.34 | $263.12 | $265.93 | 333,747 |
| 11/17/2025 | $269.69 | $273.63 | $266.05 | $266.31 | 447,917 |
| 11/14/2025 | $270.39 | $272.52 | $269.29 | $270.21 | 319,396 |
| 11/13/2025 | $276.60 | $277.99 | $270.67 | $273.45 | 255,800 |
| 11/12/2025 | $271.54 | $276.85 | $270.45 | $276.11 | 237,600 |
| 11/11/2025 | $272.24 | $273.70 | $270.14 | $270.44 | 251,300 |
| 11/10/2025 | $275.97 | $276.11 | $269.34 | $271.94 | 243,400 |
| 11/7/2025 | $274.23 | $277.35 | $273.00 | $275.22 | 249,500 |
| 11/6/2025 | $277.65 | $280.21 | $274.44 | $274.62 | 260,600 |
| 11/5/2025 | $275.44 | $280.31 | $271.52 | $276.75 | 447,500 |