The closing price for Reliance Steel & Aluminum (RS) in 2018 was $62.06, on December 31, 2018. It was down 15.9% for the year. The latest price is $413.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $62.33 | $62.61 | $60.95 | $62.06 | 453,100 |
December 28 2018 | $62.80 | $63.10 | $61.78 | $62.07 | 453,300 |
December 27 2018 | $61.52 | $62.60 | $60.45 | $62.60 | 665,300 |
December 26 2018 | $60.75 | $62.81 | $59.84 | $62.73 | 534,300 |
December 24 2018 | $61.44 | $61.87 | $60.49 | $60.58 | 418,300 |
December 21 2018 | $62.22 | $63.41 | $61.51 | $61.71 | 1,317,900 |
December 20 2018 | $62.94 | $63.86 | $61.83 | $62.24 | 655,300 |
December 19 2018 | $64.51 | $65.31 | $62.63 | $62.87 | 762,000 |
December 18 2018 | $64.19 | $65.04 | $63.61 | $64.46 | 882,300 |
December 17 2018 | $64.67 | $65.71 | $63.62 | $63.88 | 863,800 |
December 14 2018 | $64.48 | $66.34 | $64.42 | $64.56 | 1,280,800 |
December 13 2018 | $66.57 | $66.57 | $65.24 | $65.27 | 637,900 |
December 12 2018 | $66.28 | $66.94 | $65.49 | $65.63 | 560,700 |
December 11 2018 | $66.79 | $66.81 | $65.26 | $65.34 | 779,700 |
December 10 2018 | $66.10 | $66.39 | $64.97 | $65.70 | 458,400 |
December 07 2018 | $68.29 | $69.35 | $65.94 | $66.20 | 628,700 |
December 06 2018 | $66.58 | $68.05 | $66.19 | $68.04 | 505,600 |
December 04 2018 | $70.47 | $70.95 | $68.12 | $68.16 | 752,100 |
December 03 2018 | $71.75 | $72.16 | $69.68 | $70.42 | 510,600 |
November 30 2018 | $69.28 | $70.25 | $69.28 | $70.16 | 425,100 |
November 29 2018 | $69.65 | $70.03 | $69.26 | $69.60 | 371,400 |
November 28 2018 | $67.53 | $69.77 | $66.66 | $69.70 | 480,400 |
November 27 2018 | $68.46 | $68.71 | $66.42 | $67.34 | 859,200 |
November 26 2018 | $69.35 | $70.48 | $68.94 | $69.31 | 387,600 |
November 23 2018 | $68.46 | $69.91 | $67.83 | $69.31 | 307,900 |
Daily pricing data for Reliance Steel & Aluminum dates back to 9/16/1994, and may be incomplete.